Skip to main content
Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
1.910
+0.040 (2.14%)
Dec 3, 2024, 2:01 PM EST - Market open

BAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 20242.122.552.122.532.5319.34%24,935
Aug 22, 20242.122.122.122.122.12-0.93%1,040
Aug 21, 20242.002.232.002.142.141.90%2,624
Aug 20, 20242.102.102.102.102.103.45%564
Aug 19, 20242.032.032.032.032.03-122
Aug 16, 20242.032.032.032.032.03-4.25%203
Aug 15, 20242.112.122.112.122.12-1.40%1,957
Aug 14, 20241.952.151.952.152.1513.16%1,565
Aug 13, 20242.022.101.901.901.90-10.38%3,351
Aug 12, 20242.122.122.122.122.12-3.20%345
Aug 9, 20242.202.202.192.192.19-2.23%977
Aug 8, 20242.202.242.002.242.245.66%7,053
Aug 7, 20242.032.152.032.122.12-2.30%1,512
Aug 6, 20242.002.211.972.172.178.50%5,405
Aug 5, 20241.912.121.912.002.00-0.99%2,907
Aug 2, 20242.022.102.022.022.02-7.76%1,323
Aug 1, 20242.172.282.102.192.19-2.23%11,643
Jul 31, 20242.242.242.242.242.24-304
Jul 30, 20242.462.462.092.242.24-8.57%6,946
Jul 29, 20242.232.452.002.452.452.08%13,953
Jul 26, 20242.402.402.402.402.40-50
Jul 25, 20242.292.402.232.402.40-1.64%5,053
Jul 24, 20242.272.642.272.442.446.55%9,925
Jul 23, 20242.242.372.172.292.29-2.97%5,474
Jul 22, 20242.392.392.352.362.366.79%4,845
Jul 19, 20242.252.382.202.212.21-5.96%1,955
Jul 18, 20242.312.352.132.352.3510.90%7,456
Jul 17, 20242.202.242.122.122.12-6.65%10,678
Jul 16, 20242.282.362.202.272.27-1.52%16,835
Jul 15, 20242.292.492.022.312.314.30%25,316
Jul 12, 20241.952.901.952.212.2117.49%338,715