Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	36.66	37.20	36.01	36.81	36.81	0.03%	12,382,885
May 27, 2026	37.61	38.21	36.43	36.80	36.80	-2.31%	14,691,550
May 26, 2026	38.75	38.75	37.01	37.67	37.67	-3.29%	15,862,500
May 25, 2026	39.22	39.80	38.38	38.95	38.95	0.21%	13,104,815
May 22, 2026	38.70	39.13	37.91	38.87	38.87	1.54%	13,029,559
May 21, 2026	40.02	40.76	38.18	38.28	38.28	-3.50%	18,362,461
May 20, 2026	40.03	40.43	39.29	39.67	39.67	-2.17%	14,244,815
May 19, 2026	40.70	41.05	39.89	40.55	40.55	-0.71%	13,325,113
May 18, 2026	39.80	41.58	39.68	40.84	40.84	1.64%	15,173,550
May 15, 2026	41.14	41.85	39.85	40.18	40.18	-2.33%	21,804,170
May 14, 2026	43.32	43.46	41.13	41.14	41.14	-5.03%	22,709,704
May 13, 2026	42.65	43.98	42.09	43.32	43.32	0.88%	20,945,447
May 12, 2026	44.36	44.38	42.83	42.94	42.94	-3.18%	26,895,601
May 11, 2026	44.51	44.77	43.73	44.35	44.35	0.68%	32,703,300
May 8, 2026	43.74	44.24	43.20	44.05	44.05	-	34,549,249
May 7, 2026	42.49	44.85	41.79	44.05	44.05	4.88%	42,696,586
May 6, 2026	40.90	43.19	40.90	42.00	42.00	2.69%	32,889,705
Apr 30, 2026	39.86	41.12	39.73	40.90	40.90	2.35%	24,793,751
Apr 29, 2026	38.88	40.78	38.81	39.96	39.96	1.68%	19,750,505
Apr 28, 2026	39.95	40.40	39.12	39.30	39.30	-2.26%	19,904,574
Apr 27, 2026	39.80	41.00	39.80	40.21	40.21	5.59%	34,009,735
Apr 24, 2026	39.03	39.31	37.91	38.08	38.08	-3.18%	16,387,006
Apr 23, 2026	39.99	40.30	39.11	39.33	39.33	-1.65%	18,420,387
Apr 22, 2026	39.46	40.28	38.97	39.99	39.99	0.55%	17,379,198
Apr 21, 2026	40.00	40.50	39.46	39.77	39.77	-0.87%	21,243,940
Apr 20, 2026	38.48	40.20	38.32	40.12	40.12	4.26%	33,917,125
Apr 17, 2026	38.27	38.76	38.06	38.48	38.48	0.26%	11,109,683
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