Advertisement
U.S. markets closed

Baosheng Media Group Holdings Limited (BAOS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
3.3000+0.0300 (+0.92%)
At close: 04:00PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 20243.27003.30003.25003.30003.30003,700
Apr 11, 20243.34003.44303.25003.27003.270012,200
Apr 10, 20243.36003.50003.36003.36003.36002,100
Apr 09, 20243.13003.49003.13003.39003.390038,800
Apr 08, 20243.10003.25003.10003.23003.23006,100
Apr 05, 20243.12003.17003.10003.11003.11003,000
Apr 04, 20243.18003.24003.18003.20003.20005,700
Apr 03, 20243.19103.26503.11003.11703.11705,500
Apr 02, 20243.40003.40003.10003.15003.150023,800
Apr 01, 20243.56003.56003.33003.37003.37006,200
Mar 28, 20243.50003.68003.38003.57003.570034,900
Mar 27, 20243.33603.50003.32003.48203.482023,100
Mar 26, 20243.37003.42003.29403.30003.30004,500
Mar 25, 20243.42003.42003.25003.30003.30004,100
Mar 22, 20243.26003.32503.23003.32503.32504,300
Mar 21, 20243.35003.45003.20003.26003.260013,900
Mar 20, 20243.22003.50003.22003.35003.350015,400
Mar 19, 20243.33003.38503.21403.35203.352011,900
Mar 18, 20243.31003.48503.30003.33003.330015,000
Mar 15, 20243.41003.67003.26003.41003.410023,100
Mar 14, 20243.65003.74003.51003.53803.538021,300
Mar 13, 20243.60003.80003.49003.73003.730032,800
Mar 12, 20243.51003.80803.45003.54003.540025,100
Mar 11, 20243.60003.62003.44003.55003.55007,600
Mar 08, 20243.40403.72003.38203.51003.510012,000
Mar 07, 20243.60003.79003.33003.52203.522017,500
Mar 06, 20243.69003.69003.47003.62003.620029,200
Mar 05, 20243.60903.80003.51003.57003.570036,900
Mar 04, 20243.74004.00003.61103.81003.810016,600
Mar 01, 20243.55003.75003.55003.73003.730016,700
Feb 29, 20243.41003.72003.34003.51003.510035,800
Feb 28, 20243.26003.68003.26003.41003.410028,400
Feb 27, 20243.51003.74003.19003.25003.2500796,700
Feb 26, 20243.58003.74003.45003.45003.45009,100
Feb 23, 20243.91804.05603.61003.70003.70009,600
Feb 22, 20243.83004.02003.80003.98003.980018,200
Feb 21, 20243.95704.07003.65003.82503.825047,900
Feb 20, 20244.33004.52703.73003.89003.890061,000
Feb 16, 20244.26004.68004.26004.63004.630038,200
Feb 15, 20244.20004.50003.96404.27004.270045,700
Feb 14, 20243.72004.88703.72004.29004.2900431,600
Feb 13, 20243.98004.10603.55003.60003.600020,700
Feb 12, 20243.78004.19003.60004.18004.180027,300
Feb 09, 20244.03004.17003.42004.00004.0000158,900
Feb 08, 20243.32004.45003.32003.81003.8100478,800
Feb 07, 20243.16303.41003.16303.33003.33004,200
Feb 06, 20243.14403.48003.14403.15003.15003,500
Feb 05, 20243.11003.25003.06003.06003.06004,500
Feb 02, 20243.20003.35003.15003.15003.15003,100
Feb 01, 20243.39203.39203.17003.27003.27003,700
Jan 31, 20243.29603.50003.12003.16003.160015,200
Jan 30, 20243.29203.54103.29003.29003.29002,800
Jan 29, 20243.50003.61003.35003.38003.380036,700
Jan 26, 20243.65003.78003.41003.50003.500019,400
Jan 25, 20243.57003.74003.45003.65003.650031,800
Jan 24, 20243.26003.49003.24003.43003.430010,900
Jan 23, 20243.44003.49003.34003.37003.37003,600
Jan 22, 20243.20003.38003.11003.37003.370016,100
Jan 19, 20243.44003.49003.10003.20003.200011,100
Jan 18, 20243.48003.49003.31003.35003.35006,900
Jan 17, 20243.38203.53003.38003.40003.400016,000
Jan 16, 20243.59003.68503.41003.42003.420011,200
Jan 12, 20243.75003.84003.55003.65003.650017,200
Jan 11, 20243.74003.85003.65003.75003.750024,500
Jan 10, 20243.70003.70003.55003.60003.60009,000
Jan 09, 20243.66003.70003.40003.65003.650013,500
Jan 08, 20243.65003.90003.47003.78003.780021,100
Jan 05, 20243.50003.70103.43003.55003.550017,500
Jan 04, 20243.57003.71003.40003.43003.430046,800
Jan 03, 20243.35003.71003.28003.53003.530035,600
Jan 02, 20243.58003.67003.21003.33003.330036,400
Dec 29, 20233.58003.87003.52003.61003.610068,300
Dec 28, 20233.88003.92003.50003.72003.7200150,300
Dec 27, 20234.68004.90704.00004.28004.2800601,400
Dec 26, 20233.41006.78803.41005.98305.98301,043,000
Dec 22, 20233.78003.91003.45003.78703.78708,800
Dec 21, 20233.63003.83003.53003.70003.70002,700
Dec 20, 20234.02004.32603.40003.66003.660020,400
Dec 19, 20234.60604.67003.85004.02004.020013,500
Dec 18, 20234.22004.62004.11004.32004.32003,500
Dec 15, 20234.40004.40004.40004.40004.4000500
Dec 14, 20234.20004.24004.20004.23004.23001,000
Dec 13, 20234.05004.05003.98303.98303.98303,000
Dec 12, 20233.98003.98003.81003.81003.8100600
Dec 11, 20234.17004.17003.63003.75003.75004,400
Dec 08, 20234.25004.40003.91004.05004.05009,700
Dec 07, 20234.14004.40004.14004.40004.40001,700
Dec 06, 20234.31004.31004.23004.26004.26002,900
Dec 05, 20234.20004.39004.20004.39004.3900600
Dec 04, 20234.40004.40004.40004.40004.40003,400
Dec 01, 20234.62005.24004.20004.41004.410020,900
Nov 30, 20234.81904.81904.40004.75004.750011,100
Nov 29, 20233.91004.37003.91004.30004.30003,100
Nov 28, 20234.35004.35004.35004.35004.3500-
Nov 27, 20234.39504.42004.35004.35004.35001,700
Nov 24, 20234.09004.49004.09004.36004.36002,800
Nov 22, 20234.06804.41003.95003.95003.95008,800
Nov 21, 20234.14004.14004.04004.04004.0400400
Nov 20, 20234.14004.14004.14004.14004.1400300
Nov 17, 20233.99303.99303.99303.99303.9930700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...