Baosheng Media Group Holdings Ltd (BAOS) Historical Stock Data
3.40 ↑0.10 (3.03%)
As of April 19, 2024, 12:16pm EST.
Historical Data
In the past 30 trading days, BAOS is up 0.34% a day on average. There have been 17 days where Baosheng Media Group Holdings Ltd closed green and 13 days where BAOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.05 | 3.30 | ↑$0.25 (8.20%) | 3.05 | 3.30 | 2.48K |
| 2024-04-22 | 3.32 | 3.30 | ↓$0.02 (-0.66%) | 3.10 | 3.32 | 805 |
| 2024-04-19 | 3.28 | 3.19 | ↓$0.09 (-2.74%) | 3.19 | 3.53 | 36.19K |
| 2024-04-18 | 3.30 | 3.39 | ↑$0.09 (2.60%) | 3.03 | 3.39 | 17.95K |
| 2024-04-17 | 3.16 | 3.30 | ↑$0.14 (4.43%) | 3.16 | 3.37 | 11.53K |
| 2024-04-16 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.10 | 3.30 | 7.43K |
| 2024-04-15 | 3.28 | 3.13 | ↓$0.15 (-4.43%) | 3.13 | 3.43 | 7.28K |
| 2024-04-12 | 3.27 | 3.30 | ↑$0.03 (0.91%) | 3.25 | 3.30 | 3.69K |
| 2024-04-11 | 3.34 | 3.27 | ↓$0.07 (-2.10%) | 3.25 | 3.44 | 12.24K |
| 2024-04-10 | 3.36 | 3.36 | ↑$0.00 (0.00%) | 3.36 | 3.50 | 2.07K |
| 2024-04-09 | 3.13 | 3.39 | ↑$0.26 (8.31%) | 3.13 | 3.49 | 38.86K |
| 2024-04-08 | 3.10 | 3.23 | ↑$0.13 (4.19%) | 3.10 | 3.25 | 6.15K |
| 2024-04-05 | 3.12 | 3.11 | ↓$0.01 (-0.32%) | 3.10 | 3.17 | 2.98K |
| 2024-04-04 | 3.18 | 3.20 | ↑$0.02 (0.63%) | 3.18 | 3.24 | 4.39K |
| 2024-04-03 | 3.19 | 3.12 | ↓$0.07 (-2.32%) | 3.11 | 3.27 | 5.49K |
| 2024-04-02 | 3.40 | 3.15 | ↓$0.25 (-7.35%) | 3.10 | 3.40 | 23.83K |
| 2024-04-01 | 3.56 | 3.37 | ↓$0.19 (-5.33%) | 3.33 | 3.56 | 6.16K |
| 2024-03-28 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.38 | 3.68 | 34.89K |
| 2024-03-27 | 3.34 | 3.48 | ↑$0.15 (4.37%) | 3.32 | 3.50 | 23.10K |
| 2024-03-26 | 3.37 | 3.30 | ↓$0.07 (-2.08%) | 3.29 | 3.42 | 4.55K |
| 2024-03-25 | 3.42 | 3.30 | ↓$0.12 (-3.51%) | 3.25 | 3.42 | 4.14K |
| 2024-03-22 | 3.26 | 3.33 | ↑$0.07 (1.99%) | 3.23 | 3.33 | 5.03K |
| 2024-03-21 | 3.35 | 3.26 | ↓$0.09 (-2.69%) | 3.20 | 3.45 | 11.81K |
| 2024-03-20 | 3.22 | 3.35 | ↑$0.13 (4.04%) | 3.22 | 3.50 | 15.44K |
| 2024-03-19 | 3.33 | 3.35 | ↑$0.02 (0.65%) | 3.21 | 3.39 | 11.94K |
| 2024-03-18 | 3.31 | 3.33 | ↑$0.02 (0.60%) | 3.30 | 3.49 | 15.04K |
| 2024-03-15 | 3.41 | 3.41 | ↑$0.00 (0.00%) | 3.26 | 3.67 | 23.88K |
| 2024-03-14 | 3.65 | 3.54 | ↓$0.11 (-3.06%) | 3.51 | 3.74 | 21.34K |
| 2024-03-13 | 3.60 | 3.73 | ↑$0.13 (3.61%) | 3.49 | 3.80 | 32.78K |
| 2024-03-12 | 3.51 | 3.54 | ↑$0.03 (0.85%) | 3.45 | 3.81 | 24.65K |
Create an account or log in to view more rows.
$BAOS enjoy your weekend
$BAOS has just been halted from trading due to volatility.
$BAOS bull flag
breakout!
$BAOS is being added
$BAOS hi hi
$BAOS great sale!!!! Buy buy buy
$BAOS buy the dip…smfh
$BAOS watch for another rejection up here
$BAOS has just been halted from trading due to volatility.
$BAOS to the moon