Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	38.21	38.52	37.95	38.38	38.38	0.47%	12,749,457
Apr 15, 2026	38.76	39.26	38.09	38.20	38.20	-0.70%	18,381,017
Apr 14, 2026	38.04	38.47	37.53	38.47	38.47	2.10%	18,610,417
Apr 13, 2026	37.49	38.07	37.35	37.68	37.68	-0.29%	13,101,120
Apr 10, 2026	37.92	38.45	37.76	37.79	37.79	0.13%	13,218,410
Apr 9, 2026	37.81	38.19	37.53	37.74	37.74	-1.44%	13,970,383
Apr 8, 2026	37.03	38.30	37.02	38.29	38.29	5.45%	19,753,260
Apr 7, 2026	35.93	36.49	35.85	36.31	36.31	1.48%	12,893,630
Apr 3, 2026	36.83	37.00	35.72	35.78	35.78	-2.40%	14,897,890
Apr 2, 2026	37.60	37.75	36.31	36.66	36.66	-2.53%	14,115,070
Apr 1, 2026	38.40	38.58	37.23	37.61	37.61	-0.71%	17,199,950
Mar 31, 2026	37.89	39.10	37.83	37.88	37.88	0.03%	23,690,280
Mar 30, 2026	36.44	38.08	36.30	37.87	37.87	2.24%	21,815,590
Mar 27, 2026	36.53	37.45	36.04	37.04	37.04	0.14%	20,116,340
Mar 26, 2026	39.00	39.28	36.66	36.99	36.99	-3.40%	26,808,750
Mar 25, 2026	37.96	38.98	37.96	38.29	38.29	0.92%	24,227,200
Mar 24, 2026	38.12	38.48	36.64	37.94	37.94	0.88%	27,897,628
Mar 23, 2026	39.38	39.71	37.15	37.61	37.61	-8.67%	38,475,540
Mar 20, 2026	44.76	45.00	40.66	41.18	41.18	-7.67%	40,598,220
Mar 19, 2026	45.44	46.17	44.50	44.60	44.60	-5.27%	32,976,650
Mar 18, 2026	47.43	47.70	45.08	47.08	47.08	1.12%	44,119,390
Mar 17, 2026	48.00	48.01	46.20	46.56	46.56	-2.98%	48,120,660
Mar 16, 2026	45.75	48.00	45.12	47.99	47.99	5.01%	72,457,100
Mar 13, 2026	43.36	48.24	41.95	45.70	45.70	4.22%	67,931,030
Mar 12, 2026	45.01	45.10	43.31	43.85	43.85	-3.94%	40,428,130
Mar 11, 2026	44.44	45.90	44.00	45.65	45.65	3.02%	57,241,000
Mar 10, 2026	44.01	44.98	43.51	44.31	44.31	-1.18%	57,475,568
Mar 9, 2026	42.30	46.00	42.10	44.84	44.84	7.22%	87,953,500
Mar 6, 2026	41.48	42.48	41.35	41.82	41.82	-0.14%	17,393,940
Mar 5, 2026	42.16	42.50	41.17	41.88	41.88	0.70%	22,504,990
Mar 4, 2026	40.80	42.17	40.61	41.59	41.59	1.22%	26,786,030
Mar 3, 2026	45.40	45.47	41.09	41.09	41.09	-9.99%	57,334,540
Mar 2, 2026	44.60	47.01	43.75	45.65	45.65	4.22%	80,090,700
Feb 27, 2026	43.88	44.17	43.50	43.80	43.80	0.09%	16,040,930
Feb 26, 2026	43.24	44.05	43.11	43.76	43.76	0.53%	16,688,550
Feb 25, 2026	42.65	43.79	42.40	43.53	43.53	2.06%	17,958,950
Feb 24, 2026	42.96	43.35	42.62	42.65	42.65	0.26%	13,897,090
Feb 13, 2026	43.11	43.37	42.52	42.54	42.54	-1.30%	14,248,760
Feb 12, 2026	43.25	43.78	43.10	43.10	43.10	-1.03%	15,612,620
Feb 11, 2026	44.60	44.65	43.51	43.55	43.55	-1.20%	20,165,410
Feb 10, 2026	45.01	45.03	43.69	44.08	44.08	-2.02%	20,138,120
Feb 9, 2026	44.72	45.11	44.37	44.99	44.99	2.00%	27,425,550
Feb 6, 2026	44.54	45.18	43.63	44.11	44.11	-0.36%	29,180,260
Feb 5, 2026	44.00	44.98	43.77	44.27	44.27	-1.36%	23,955,400
Feb 4, 2026	44.46	45.73	44.07	44.88	44.88	0.29%	34,835,520
Feb 3, 2026	43.76	44.98	43.22	44.75	44.75	1.84%	40,432,971
Feb 2, 2026	43.86	44.56	43.11	43.94	43.94	0.62%	23,135,810
Jan 30, 2026	44.29	44.56	43.15	43.67	43.67	-1.51%	24,824,030
Jan 29, 2026	44.37	45.36	44.00	44.34	44.34	-0.65%	28,272,270
Jan 28, 2026	45.70	45.85	44.39	44.63	44.63	-2.23%	28,825,780