Beijing BDStar Navigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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
Jan 27, 2026	45.32	46.18	44.39	45.65	45.65	0.73%	39,199,850
Jan 26, 2026	49.00	49.00	45.02	45.32	45.32	-8.79%	73,102,977
Jan 23, 2026	47.20	50.42	46.59	49.69	49.69	4.52%	91,827,930
Jan 22, 2026	46.61	48.00	46.18	47.54	47.54	2.02%	50,444,780
Jan 21, 2026	47.30	48.44	46.51	46.60	46.60	-2.14%	37,294,210
Jan 20, 2026	49.43	49.95	46.69	47.62	47.62	-3.66%	59,555,160
Jan 19, 2026	49.50	50.48	49.38	49.43	49.43	-1.00%	48,458,980
Jan 16, 2026	52.53	53.20	49.78	49.93	49.93	-4.59%	73,435,382
Jan 15, 2026	52.67	53.90	50.30	52.33	52.33	-3.50%	103,725,470
Jan 14, 2026	54.30	60.22	54.19	54.23	54.23	-9.93%	121,626,000
Jan 13, 2026	64.00	65.50	60.21	60.21	60.21	-10.00%	50,952,910
Jan 12, 2026	62.30	66.90	60.82	66.90	66.90	10.00%	117,718,000
Jan 9, 2026	59.10	63.19	57.81	60.82	60.82	1.89%	121,613,821
Jan 8, 2026	55.88	62.50	53.95	59.69	59.69	3.45%	136,867,622
Jan 7, 2026	58.80	60.47	56.58	57.70	57.70	4.97%	147,488,600
Jan 6, 2026	49.98	54.97	49.98	54.97	54.97	10.01%	74,803,236
Jan 5, 2026	49.80	49.97	45.49	49.97	49.97	9.99%	118,714,500
Dec 31, 2025	40.33	45.43	40.33	45.43	45.43	10.00%	92,749,650
Dec 30, 2025	40.35	44.20	39.60	41.30	41.30	-1.01%	102,058,600
Dec 29, 2025	41.00	43.20	40.88	41.72	41.72	-1.07%	108,076,000
Dec 26, 2025	39.00	42.17	38.34	42.17	42.17	9.99%	114,722,300
Dec 25, 2025	36.50	39.93	36.46	38.34	38.34	2.65%	84,004,110
Dec 24, 2025	33.61	37.65	33.61	37.35	37.35	8.42%	79,789,417
Dec 23, 2025	36.83	37.52	34.17	34.45	34.45	-5.44%	80,793,190
Dec 22, 2025	33.90	36.43	33.66	36.43	36.43	9.99%	30,327,580
Dec 19, 2025	32.37	33.39	32.31	33.12	33.12	2.06%	28,631,170
Dec 18, 2025	31.80	32.97	31.66	32.45	32.45	1.03%	29,169,640
Dec 17, 2025	32.16	33.00	31.66	32.12	32.12	-0.25%	24,341,417
Dec 16, 2025	32.10	32.76	30.89	32.20	32.20	1.45%	29,801,650
Dec 15, 2025	31.54	32.20	31.14	31.74	31.74	0.32%	16,623,280
Dec 12, 2025	31.57	32.24	31.52	31.64	31.64	-0.50%	20,064,370
Dec 11, 2025	32.14	32.60	31.77	31.80	31.80	-0.56%	22,195,430
Dec 10, 2025	31.60	32.44	31.34	31.98	31.98	0.72%	18,171,310
Dec 9, 2025	31.37	32.13	31.29	31.75	31.75	0.57%	19,200,050
Dec 8, 2025	31.50	32.36	31.41	31.57	31.57	0.54%	27,947,605
Dec 5, 2025	30.85	31.49	30.73	31.40	31.40	1.13%	17,362,760
Dec 4, 2025	30.34	31.15	30.32	31.05	31.05	1.64%	14,266,690
Dec 3, 2025	30.98	31.12	30.35	30.55	30.55	-1.77%	12,665,910
Dec 2, 2025	31.17	31.30	30.91	31.10	31.10	-0.58%	9,673,096
Dec 1, 2025	30.82	31.47	30.82	31.28	31.28	1.66%	15,920,020
Nov 28, 2025	30.60	30.90	30.41	30.77	30.77	0.82%	10,556,570
Nov 27, 2025	29.88	30.76	29.83	30.52	30.52	1.56%	13,649,000