Baosheng Media Group Holdings Limited (BAOS)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3600 | 3.3600 | 3.2545 | 3.2550 | 3.2550 | 2,076 |
| 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 |
| 05 Feb 2024 | 3.1100 | 3.2500 | 3.0600 | 3.0600 | 3.0600 | 4,500 |
| 02 Feb 2024 | 3.2000 | 3.3500 | 3.1500 | 3.1500 | 3.1500 | 3,100 |
| 01 Feb 2024 | 3.3920 | 3.3920 | 3.1700 | 3.2700 | 3.2700 | 3,700 |
| 31 Jan 2024 | 3.2960 | 3.5000 | 3.1200 | 3.1600 | 3.1600 | 15,200 |
| 30 Jan 2024 | 3.2920 | 3.5410 | 3.2900 | 3.2900 | 3.2900 | 2,800 |
| 29 Jan 2024 | 3.5000 | 3.6100 | 3.3500 | 3.3800 | 3.3800 | 36,700 |
| 26 Jan 2024 | 3.6500 | 3.7800 | 3.4100 | 3.5000 | 3.5000 | 19,400 |
| 25 Jan 2024 | 3.5700 | 3.7400 | 3.4500 | 3.6500 | 3.6500 | 31,800 |
| 24 Jan 2024 | 3.2600 | 3.4900 | 3.2400 | 3.4300 | 3.4300 | 10,900 |
| 23 Jan 2024 | 3.4400 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 3,600 |
| 22 Jan 2024 | 3.2000 | 3.3800 | 3.1100 | 3.3700 | 3.3700 | 16,100 |
| 19 Jan 2024 | 3.4400 | 3.4900 | 3.1000 | 3.2000 | 3.2000 | 11,100 |
| 18 Jan 2024 | 3.4800 | 3.4900 | 3.3100 | 3.3500 | 3.3500 | 6,900 |
| 17 Jan 2024 | 3.3820 | 3.5300 | 3.3800 | 3.4000 | 3.4000 | 16,000 |
| 16 Jan 2024 | 3.5900 | 3.6850 | 3.4100 | 3.4200 | 3.4200 | 11,200 |
| 12 Jan 2024 | 3.7500 | 3.8400 | 3.5500 | 3.6500 | 3.6500 | 17,200 |
| 11 Jan 2024 | 3.7400 | 3.8500 | 3.6500 | 3.7500 | 3.7500 | 24,500 |
| 10 Jan 2024 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | 3.6000 | 9,000 |
| 09 Jan 2024 | 3.6600 | 3.7000 | 3.4000 | 3.6500 | 3.6500 | 13,500 |
| 08 Jan 2024 | 3.6500 | 3.9000 | 3.4700 | 3.7800 | 3.7800 | 21,100 |
| 05 Jan 2024 | 3.5000 | 3.7010 | 3.4300 | 3.5500 | 3.5500 | 17,500 |
| 04 Jan 2024 | 3.5700 | 3.7100 | 3.4000 | 3.4300 | 3.4300 | 46,800 |
| 03 Jan 2024 | 3.3500 | 3.7100 | 3.2800 | 3.5300 | 3.5300 | 35,600 |
| 02 Jan 2024 | 3.5800 | 3.6700 | 3.2100 | 3.3300 | 3.3300 | 36,400 |
| 29 Dec 2023 | 3.5800 | 3.8700 | 3.5200 | 3.6100 | 3.6100 | 68,300 |
| 28 Dec 2023 | 3.8800 | 3.9200 | 3.5000 | 3.7200 | 3.7200 | 150,300 |
| 27 Dec 2023 | 4.6800 | 4.9070 | 4.0000 | 4.2800 | 4.2800 | 601,400 |
| 26 Dec 2023 | 3.4100 | 6.7880 | 3.4100 | 5.9830 | 5.9830 | 1,043,000 |
| 22 Dec 2023 | 3.7800 | 3.9100 | 3.4500 | 3.7870 | 3.7870 | 8,800 |
| 21 Dec 2023 | 3.6300 | 3.8300 | 3.5300 | 3.7000 | 3.7000 | 2,700 |
| 20 Dec 2023 | 4.0200 | 4.3260 | 3.4000 | 3.6600 | 3.6600 | 20,400 |
| 19 Dec 2023 | 4.6060 | 4.6700 | 3.8500 | 4.0200 | 4.0200 | 13,500 |
| 18 Dec 2023 | 4.2200 | 4.6200 | 4.1100 | 4.3200 | 4.3200 | 3,500 |
| 15 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 500 |
| 14 Dec 2023 | 4.2000 | 4.2400 | 4.2000 | 4.2300 | 4.2300 | 1,000 |
| 13 Dec 2023 | 4.0500 | 4.0500 | 3.9830 | 3.9830 | 3.9830 | 3,000 |
| 12 Dec 2023 | 3.9800 | 3.9800 | 3.8100 | 3.8100 | 3.8100 | 600 |
| 11 Dec 2023 | 4.1700 | 4.1700 | 3.6300 | 3.7500 | 3.7500 | 4,400 |
| 08 Dec 2023 | 4.2500 | 4.4000 | 3.9100 | 4.0500 | 4.0500 | 9,700 |
| 07 Dec 2023 | 4.1400 | 4.4000 | 4.1400 | 4.4000 | 4.4000 | 1,700 |
| 06 Dec 2023 | 4.3100 | 4.3100 | 4.2300 | 4.2600 | 4.2600 | 2,900 |
| 05 Dec 2023 | 4.2000 | 4.3900 | 4.2000 | 4.3900 | 4.3900 | 600 |
| 04 Dec 2023 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,400 |
| *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.