Baosheng Media Group Holdings Limited (BAOS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.9250 | 1.9750 | 1.8620 | 1.9750 | 1.9750 | 1,300 |
| 27 Jun 2024 | 1.8700 | 2.0100 | 1.8600 | 1.8600 | 1.8600 | 8,300 |
| 26 Jun 2024 | 1.9400 | 1.9400 | 1.7950 | 1.8700 | 1.8700 | 4,100 |
| 25 Jun 2024 | 1.7200 | 1.8360 | 1.7100 | 1.7500 | 1.7500 | 5,400 |
| 24 Jun 2024 | 1.7000 | 1.9300 | 1.7000 | 1.8500 | 1.8500 | 16,800 |
| 21 Jun 2024 | 1.8620 | 1.9000 | 1.6300 | 1.7000 | 1.7000 | 11,700 |
| 20 Jun 2024 | 2.1600 | 2.1600 | 1.6100 | 1.8000 | 1.8000 | 61,900 |
| 18 Jun 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 300 |
| 17 Jun 2024 | 2.2300 | 2.2610 | 2.1500 | 2.1600 | 2.1600 | 2,300 |
| 14 Jun 2024 | 2.2720 | 2.3390 | 2.1200 | 2.2480 | 2.2480 | 3,200 |
| 13 Jun 2024 | 2.1300 | 2.2500 | 2.1300 | 2.2370 | 2.2370 | 3,500 |
| 12 Jun 2024 | 2.2000 | 2.2700 | 2.0800 | 2.2500 | 2.2500 | 8,100 |
| 11 Jun 2024 | 2.0500 | 2.3000 | 2.0500 | 2.1200 | 2.1200 | 16,300 |
| 10 Jun 2024 | 2.2400 | 2.3600 | 2.2400 | 2.3100 | 2.3100 | 4,500 |
| 07 Jun 2024 | 2.3600 | 2.4000 | 2.0000 | 2.3800 | 2.3800 | 27,500 |
| 06 Jun 2024 | 2.4300 | 2.5400 | 2.2600 | 2.3000 | 2.3000 | 10,400 |
| 05 Jun 2024 | 2.4400 | 2.6400 | 2.3500 | 2.3900 | 2.3900 | 10,200 |
| 04 Jun 2024 | 2.5440 | 2.6220 | 2.0000 | 2.3000 | 2.3000 | 19,600 |
| 03 Jun 2024 | 3.0700 | 3.0700 | 2.4700 | 2.7300 | 2.7300 | 19,300 |
| 31 May 2024 | 3.1700 | 3.2800 | 3.0700 | 3.1200 | 3.1200 | 17,300 |
| 30 May 2024 | 3.3200 | 3.5200 | 3.2000 | 3.2000 | 3.2000 | 16,800 |
| 29 May 2024 | 3.3450 | 3.5500 | 3.3400 | 3.3800 | 3.3800 | 3,300 |
| 28 May 2024 | 3.2750 | 3.5620 | 3.2750 | 3.4500 | 3.4500 | 2,000 |
| 24 May 2024 | 3.3500 | 3.4600 | 3.2500 | 3.4600 | 3.4600 | 6,400 |
| 23 May 2024 | 3.4000 | 3.4950 | 3.3000 | 3.4100 | 3.4100 | 11,600 |
| 22 May 2024 | 3.5000 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 10,000 |
| 21 May 2024 | 3.4300 | 3.7500 | 3.3700 | 3.4850 | 3.4850 | 14,600 |
| 20 May 2024 | 3.7000 | 4.0400 | 3.3100 | 3.5600 | 3.5600 | 105,900 |
| 17 May 2024 | 3.2360 | 3.7900 | 3.2360 | 3.7000 | 3.7000 | 63,600 |
| 16 May 2024 | 3.2150 | 3.4900 | 3.2150 | 3.4190 | 3.4190 | 14,900 |
| 15 May 2024 | 3.3500 | 3.5100 | 3.2000 | 3.2300 | 3.2300 | 14,900 |
| 14 May 2024 | 3.2400 | 3.5600 | 3.2000 | 3.3000 | 3.3000 | 42,400 |
| 13 May 2024 | 3.2100 | 3.3000 | 3.1200 | 3.2930 | 3.2930 | 3,700 |
| 10 May 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2300 | 3.2300 | 500 |
| 09 May 2024 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 3.1990 | 1,200 |
| 08 May 2024 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 3.2020 | 900 |
| 07 May 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 700 |
| 06 May 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 600 |
| 03 May 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 600 |
| 02 May 2024 | 3.2800 | 3.2800 | 3.0800 | 3.1200 | 3.1200 | 3,500 |
| 01 May 2024 | 3.0700 | 3.1850 | 3.0700 | 3.0700 | 3.0700 | 2,400 |
| 30 Apr 2024 | 3.2050 | 3.2050 | 3.1000 | 3.1000 | 3.1000 | 1,800 |
| 29 Apr 2024 | 3.1500 | 3.3000 | 3.1300 | 3.1300 | 3.1300 | 6,500 |
| 26 Apr 2024 | 3.3500 | 3.3600 | 3.2550 | 3.2550 | 3.2550 | 3,200 |
| 25 Apr 2024 | 3.2450 | 3.2500 | 3.1400 | 3.1800 | 3.1800 | 3,000 |
| 24 Apr 2024 | 3.1300 | 3.2600 | 3.1300 | 3.2600 | 3.2600 | 2,400 |
| 23 Apr 2024 | 3.0500 | 3.3000 | 3.0500 | 3.3000 | 3.3000 | 2,500 |
| 22 Apr 2024 | 3.3200 | 3.3200 | 3.1000 | 3.2980 | 3.2980 | 800 |
| 19 Apr 2024 | 3.2800 | 3.5300 | 3.1900 | 3.1900 | 3.1900 | 36,200 |
| 18 Apr 2024 | 3.3000 | 3.3860 | 3.0310 | 3.3860 | 3.3860 | 17,900 |
| 17 Apr 2024 | 3.1600 | 3.3700 | 3.1600 | 3.3000 | 3.3000 | 12,000 |
| 16 Apr 2024 | 3.1600 | 3.3000 | 3.1000 | 3.1400 | 3.1400 | 7,400 |
| 15 Apr 2024 | 3.2750 | 3.4300 | 3.1300 | 3.1300 | 3.1300 | 7,300 |
| 12 Apr 2024 | 3.2700 | 3.3000 | 3.2500 | 3.3000 | 3.3000 | 3,700 |
| 11 Apr 2024 | 3.3400 | 3.4430 | 3.2500 | 3.2700 | 3.2700 | 12,200 |
| 10 Apr 2024 | 3.3600 | 3.5000 | 3.3600 | 3.3600 | 3.3600 | 2,100 |
| 09 Apr 2024 | 3.1300 | 3.4900 | 3.1300 | 3.3900 | 3.3900 | 38,800 |
| 08 Apr 2024 | 3.1000 | 3.2500 | 3.1000 | 3.2300 | 3.2300 | 6,100 |
| 05 Apr 2024 | 3.1200 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 3,000 |
| 04 Apr 2024 | 3.1800 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 5,700 |
| 03 Apr 2024 | 3.1910 | 3.2650 | 3.1100 | 3.1170 | 3.1170 | 5,500 |
| 02 Apr 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1500 | 3.1500 | 23,800 |
| 01 Apr 2024 | 3.5600 | 3.5600 | 3.3300 | 3.3700 | 3.3700 | 6,200 |
| 28 Mar 2024 | 3.5000 | 3.6800 | 3.3800 | 3.5700 | 3.5700 | 34,900 |
| 27 Mar 2024 | 3.3360 | 3.5000 | 3.3200 | 3.4820 | 3.4820 | 23,100 |
| 26 Mar 2024 | 3.3700 | 3.4200 | 3.2940 | 3.3000 | 3.3000 | 4,500 |
| 25 Mar 2024 | 3.4200 | 3.4200 | 3.2500 | 3.3000 | 3.3000 | 4,100 |
| 22 Mar 2024 | 3.2600 | 3.3250 | 3.2300 | 3.3250 | 3.3250 | 4,300 |
| 21 Mar 2024 | 3.3500 | 3.4500 | 3.2000 | 3.2600 | 3.2600 | 13,900 |
| 20 Mar 2024 | 3.2200 | 3.5000 | 3.2200 | 3.3500 | 3.3500 | 15,400 |
| 19 Mar 2024 | 3.3300 | 3.3850 | 3.2140 | 3.3520 | 3.3520 | 11,900 |
| 18 Mar 2024 | 3.3100 | 3.4850 | 3.3000 | 3.3300 | 3.3300 | 15,000 |
| 15 Mar 2024 | 3.4100 | 3.6700 | 3.2600 | 3.4100 | 3.4100 | 23,100 |
| 14 Mar 2024 | 3.6500 | 3.7400 | 3.5100 | 3.5380 | 3.5380 | 21,300 |
| 13 Mar 2024 | 3.6000 | 3.8000 | 3.4900 | 3.7300 | 3.7300 | 32,800 |
| 12 Mar 2024 | 3.5100 | 3.8080 | 3.4500 | 3.5400 | 3.5400 | 25,100 |
| 11 Mar 2024 | 3.6000 | 3.6200 | 3.4400 | 3.5500 | 3.5500 | 7,600 |
| 08 Mar 2024 | 3.4040 | 3.7200 | 3.3820 | 3.5100 | 3.5100 | 12,000 |
| 07 Mar 2024 | 3.6000 | 3.7900 | 3.3300 | 3.5220 | 3.5220 | 17,500 |
| 06 Mar 2024 | 3.6900 | 3.6900 | 3.4700 | 3.6200 | 3.6200 | 29,200 |
| 05 Mar 2024 | 3.6090 | 3.8000 | 3.5100 | 3.5700 | 3.5700 | 36,900 |
| 04 Mar 2024 | 3.7400 | 4.0000 | 3.6110 | 3.8100 | 3.8100 | 16,600 |
| 01 Mar 2024 | 3.5500 | 3.7500 | 3.5500 | 3.7300 | 3.7300 | 16,700 |
| 29 Feb 2024 | 3.4100 | 3.7200 | 3.3400 | 3.5100 | 3.5100 | 35,800 |
| 28 Feb 2024 | 3.2600 | 3.6800 | 3.2600 | 3.4100 | 3.4100 | 28,400 |
| 27 Feb 2024 | 3.5100 | 3.7400 | 3.1900 | 3.2500 | 3.2500 | 796,700 |
| 26 Feb 2024 | 3.5800 | 3.7400 | 3.4500 | 3.4500 | 3.4500 | 9,100 |
| 23 Feb 2024 | 3.9180 | 4.0560 | 3.6100 | 3.7000 | 3.7000 | 9,600 |
| 22 Feb 2024 | 3.8300 | 4.0200 | 3.8000 | 3.9800 | 3.9800 | 18,200 |
| 21 Feb 2024 | 3.9570 | 4.0700 | 3.6500 | 3.8250 | 3.8250 | 47,900 |
| 20 Feb 2024 | 4.3300 | 4.5270 | 3.7300 | 3.8900 | 3.8900 | 61,000 |
| 16 Feb 2024 | 4.2600 | 4.6800 | 4.2600 | 4.6300 | 4.6300 | 38,200 |
| 15 Feb 2024 | 4.2000 | 4.5000 | 3.9640 | 4.2700 | 4.2700 | 45,700 |
| 14 Feb 2024 | 3.7200 | 4.8870 | 3.7200 | 4.2900 | 4.2900 | 431,600 |
| 13 Feb 2024 | 3.9800 | 4.1060 | 3.5500 | 3.6000 | 3.6000 | 20,700 |
| 12 Feb 2024 | 3.7800 | 4.1900 | 3.6000 | 4.1800 | 4.1800 | 27,300 |
| 09 Feb 2024 | 4.0300 | 4.1700 | 3.4200 | 4.0000 | 4.0000 | 158,900 |
| 08 Feb 2024 | 3.3200 | 4.4500 | 3.3200 | 3.8100 | 3.8100 | 478,800 |
| 07 Feb 2024 | 3.1630 | 3.4100 | 3.1630 | 3.3300 | 3.3300 | 4,200 |
| 06 Feb 2024 | 3.1440 | 3.4800 | 3.1440 | 3.1500 | 3.1500 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.