Skip to main content
Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.380
+0.510 (17.77%)
At close: Jan 17, 2025, 4:00 PM
3.280
-0.100 (-2.96%)
After-hours: Jan 17, 2025, 5:08 PM EST

BAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20252.833.392.793.383.3817.77%162,034
Jan 16, 20252.852.942.702.872.87-1.37%24,694
Jan 15, 20252.722.932.612.912.912.11%97,660
Jan 14, 20252.912.992.792.852.85-0.70%75,954
Jan 13, 20253.373.372.592.872.87-15.59%123,152
Jan 10, 20253.413.533.263.403.40-5.82%110,042
Jan 8, 20253.764.063.503.613.61-6.48%161,990
Jan 7, 20253.763.973.333.863.86-9.39%352,531
Jan 6, 20254.464.703.704.264.2631.08%7,323,326
Jan 3, 20252.763.492.513.253.2520.82%229,982
Jan 2, 20253.003.002.512.692.695.08%201,021
Dec 31, 20243.453.452.522.562.56-26.44%232,206
Dec 30, 20243.334.603.223.483.481.75%669,040
Dec 27, 20244.615.833.183.423.42-22.62%1,305,714
Dec 26, 20245.015.753.904.424.42-37.75%1,971,497
Dec 24, 20242.9813.662.887.107.10310.40%58,416,957
Dec 23, 20241.671.891.631.731.733.04%80,820
Dec 20, 20241.601.681.601.681.688.32%17,733
Dec 19, 20241.621.681.541.551.55-6.06%17,210
Dec 18, 20241.651.651.521.651.655.10%4,600
Dec 17, 20241.511.581.441.571.571.29%8,062
Dec 16, 20241.521.581.521.551.55-4,128
Dec 13, 20241.621.681.471.551.55-5.49%25,257
Dec 12, 20241.551.691.551.641.64-1.80%11,928
Dec 11, 20241.651.751.621.671.670.60%51,349
Dec 10, 20241.651.681.601.661.660.61%12,618
Dec 9, 20241.611.701.461.651.655.43%83,813
Dec 6, 20241.602.121.441.571.57-2.80%320,886
Dec 5, 20241.641.701.551.611.61-4.73%18,385
Dec 4, 20241.751.781.501.691.69-11.05%82,874
Dec 3, 20241.852.111.831.901.901.44%65,668
Dec 2, 20241.911.921.871.871.87-2.35%3,908
Nov 29, 20241.921.921.921.921.923.17%1,479
Nov 27, 20241.931.931.851.861.86-1.12%9,278
Nov 26, 20241.901.951.881.881.88-4.08%3,944
Nov 25, 20241.841.971.821.961.966.12%26,083
Nov 22, 20241.911.971.851.851.85-6.24%3,461
Nov 21, 20241.771.971.771.971.976.49%13,131
Nov 20, 20241.741.861.741.851.855.11%5,499
Nov 19, 20241.701.811.701.761.760.11%2,353
Nov 18, 20241.871.881.731.761.76-12.54%10,515
Nov 15, 20241.982.021.982.012.010.50%2,691
Nov 14, 20241.972.011.922.002.003.63%10,647
Nov 13, 20241.972.001.921.931.93-5.58%2,443
Nov 12, 20241.932.101.872.042.045.91%14,396
Nov 11, 20241.991.991.931.931.93-1.03%4,660
Nov 8, 20241.921.981.921.951.951.56%2,331
Nov 7, 20241.881.921.801.921.922.95%4,574
Nov 6, 20241.831.881.791.871.871.91%5,440
Nov 5, 20242.092.091.831.831.83-1.61%24,348
Nov 4, 20241.861.861.781.861.86-0.05%13,180
Nov 1, 20241.861.961.761.861.86-6.01%21,634
Oct 31, 20242.132.131.861.981.98-1.49%18,722
Oct 30, 20242.092.112.012.012.010.50%4,808
Oct 29, 20242.092.212.002.002.00-3.85%17,185
Oct 28, 20242.172.171.962.082.08-5.88%21,849
Oct 25, 20242.262.261.992.212.21-1.78%13,925
Oct 24, 20242.042.442.022.252.2512.11%32,450
Oct 23, 20242.102.102.002.012.01-4.11%3,409
Oct 22, 20242.152.182.012.092.09-3.10%14,838
Oct 21, 20242.292.292.132.162.160.23%4,601
Oct 18, 20242.362.362.082.162.16-7.07%7,168
Oct 17, 20242.322.322.202.322.320.35%8,624
Oct 16, 20242.342.562.312.312.310.04%17,805
Oct 15, 20242.422.452.312.312.31-4.55%2,412
Oct 14, 20242.442.532.322.422.42-3.59%11,395
Oct 11, 20242.462.592.462.512.518.66%4,761
Oct 10, 20242.612.612.312.312.31-13.16%17,138
Oct 9, 20242.672.832.652.662.66-12.21%22,059
Oct 8, 20243.123.122.773.033.03-5.31%22,769
Oct 7, 20243.043.202.923.203.2013.48%80,062
Oct 4, 20242.752.822.692.822.826.42%18,416
Oct 3, 20242.862.972.552.652.65-10.17%48,977
Oct 2, 20242.643.062.602.952.9513.90%89,947
Oct 1, 20242.502.702.292.592.59-4.07%11,794
Sep 30, 20242.522.762.432.702.708.00%28,728
Sep 27, 20242.352.552.352.502.506.38%38,891
Sep 26, 20242.322.392.282.352.351.73%2,979
Sep 25, 20242.412.412.302.312.315.00%2,602
Sep 24, 20242.202.252.172.202.201.06%3,022
Sep 23, 20242.302.852.182.182.181.21%57,043
Sep 20, 20242.212.212.152.152.15-5.66%648
Sep 19, 20242.282.282.282.282.28-855
Sep 18, 20242.062.282.062.282.289.62%451
Sep 17, 20242.112.122.082.082.08-1.42%3,307
Sep 16, 20242.292.292.112.112.11-7.86%3,580
Sep 13, 20242.292.292.212.292.293.67%2,036
Sep 12, 20242.202.222.162.212.210.18%2,261
Sep 11, 20242.142.422.132.212.212.08%10,372
Sep 10, 20242.092.172.092.162.164.85%4,729
Sep 9, 20242.032.182.032.062.06-4.19%4,316
Sep 6, 20242.152.202.132.152.15-5.12%3,328
Sep 5, 20242.002.271.982.272.272.53%3,291
Sep 4, 20242.212.212.192.212.21-3.91%2,461
Sep 3, 20242.302.302.302.302.300.44%1,097
Aug 30, 20242.452.462.262.292.29-5.76%4,795
Aug 29, 20242.402.432.362.432.43-2,441
Aug 28, 20242.402.472.402.432.431.25%2,688
Aug 27, 20242.322.452.322.402.40-1.64%1,685
Aug 26, 20242.522.542.312.442.44-3.56%6,295