Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Baosheng Media Group Holdings Limited (BAOS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3600-0.0700 (-4.90%)
At close: 04:00PM EDT
1.3200 -0.04 (-2.94%)
After hours: 06:39PM EDT
Advertisement
Advertisement
Time Period:
Aug 20, 2021 - Aug 20, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20221.38001.39001.33501.36001.360085,800
Aug 18, 20221.29001.45001.29001.43001.4300374,500
Aug 17, 20221.30001.37001.29701.33001.330045,600
Aug 16, 20221.33001.38001.30001.33001.330069,900
Aug 15, 20221.41001.41001.31001.38001.380057,500
Aug 12, 20221.30001.40001.30001.36001.3600102,000
Aug 11, 20221.30001.42001.28101.37001.3700129,900
Aug 10, 20221.43001.48001.32001.35001.3500281,800
Aug 09, 20221.57001.58001.44001.48501.4850322,700
Aug 08, 20221.38001.58001.38001.52001.5200820,200
Aug 05, 20221.44001.49001.33701.40001.4000627,800
Aug 04, 20221.30001.83001.27001.50001.50001,996,300
Aug 03, 20221.37001.49001.25001.27001.2700714,100
Aug 02, 20221.18001.45001.16001.36001.3600796,600
Aug 01, 20221.25001.26001.20001.21001.210059,200
Jul 29, 20221.27001.30001.19001.25001.250083,900
Jul 28, 20221.26501.30001.21001.27001.270039,500
Jul 27, 20221.22001.30001.20001.24001.240097,500
Jul 26, 20221.21001.33001.18001.26001.2600105,800
Jul 25, 20221.43001.43001.20001.28001.2800459,200
Jul 22, 20221.28001.84001.18001.43001.43003,652,900
Jul 21, 20221.28001.28001.20001.24001.240076,400
Jul 20, 20221.16801.27001.16801.27001.270028,500
Jul 19, 20221.22001.22001.13001.19001.190026,800
Jul 18, 20221.19001.30001.13001.14001.140063,300
Jul 15, 20221.28001.30001.18001.23001.230022,300
Jul 14, 20221.32001.32001.20001.24001.240026,300
Jul 13, 20221.25001.38001.22001.25001.250040,000
Jul 12, 20221.27001.43001.20001.25001.2500583,900
Jul 11, 20221.35001.35001.21001.22001.22006,200
Jul 08, 20221.30001.30001.21001.24001.240011,200
Jul 07, 20221.19001.25001.17001.21001.210014,100
Jul 06, 20221.20001.23001.16001.20001.20008,200
Jul 05, 20221.16001.24001.15001.19001.190017,800
Jul 01, 20221.10001.20001.10001.14001.140014,900
Jun 30, 20221.10001.18001.09001.12001.120013,500
Jun 29, 20221.18001.18801.10001.10001.100049,900
Jun 28, 20221.29001.29001.17001.24001.240051,200
Jun 27, 20221.43001.43001.24001.27001.270082,600
Jun 24, 20221.22001.46001.22001.24001.2400102,700
Jun 23, 20221.20001.55001.20001.31001.3100706,700
Jun 22, 20221.14001.25001.09001.18001.180086,400
Jun 21, 20221.12001.18001.08801.13001.130015,200
Jun 17, 20221.08001.15001.08001.13001.130012,900
Jun 16, 20221.08001.15001.07001.12001.120024,100
Jun 15, 20221.15001.15001.05001.11001.110041,300
Jun 14, 20221.11001.18801.09001.11501.115081,000
Jun 13, 20221.16001.20001.03201.09001.0900182,000
Jun 10, 20221.25001.37801.12001.19001.1900343,000
Jun 09, 20221.23001.44401.18001.24001.2400467,000
Jun 08, 20221.26001.31001.16001.27701.2770345,100
Jun 07, 20221.45001.45001.20001.22001.2200163,500
Jun 06, 20221.30001.58001.30001.45001.4500384,700
Jun 03, 20221.29001.42001.19001.34001.3400174,800
Jun 02, 20221.17001.38001.15001.32001.3200178,600
Jun 01, 20221.35501.38001.15001.24001.240028,600
May 31, 20221.21301.44001.21301.37001.3700221,600
May 27, 20221.25001.34601.12001.22601.2260115,900
May 26, 20221.12001.44001.11201.26001.2600161,300
May 25, 20221.06001.20000.96001.15001.1500150,900
May 24, 20220.37100.42000.37100.38800.388085,400
May 23, 20220.41000.45000.39600.41000.4100144,900
May 20, 20220.41300.41300.36200.37300.3730302,600
May 19, 20220.39000.42700.38100.41500.4150203,000
May 18, 20220.42300.44100.38000.39000.3900401,100
May 17, 20220.44100.45500.42000.43200.4320255,700
May 16, 20220.43500.54000.41500.45500.4550391,800
May 13, 20220.51400.55900.35000.44000.44002,558,900
May 12, 20220.61200.65500.49300.52900.5290672,600
May 11, 20220.63200.70000.55000.62700.62701,750,700
May 10, 20220.52200.80000.48600.74000.74004,650,600
May 09, 20220.55000.58800.50900.52000.52001,343,600
May 06, 20220.54000.54800.48100.48200.4820128,300
May 05, 20220.47600.64500.46000.54000.5400633,400
May 04, 20220.47700.49500.45400.48300.4830147,600
May 03, 20220.45800.50000.45300.48400.4840205,500
May 02, 20220.52000.55600.46100.48200.4820290,200
Apr 29, 20220.53800.65000.52000.53000.5300409,600
Apr 28, 20220.55800.62000.50300.52900.5290518,400
Apr 27, 20220.62200.66000.54000.56000.56001,104,100
Apr 26, 20220.73000.77000.60200.65500.65501,714,300
Apr 25, 20220.98001.25000.74700.78900.789013,237,700
Apr 22, 20220.98001.17000.94301.06001.06005,654,600
Apr 21, 20220.87701.23000.82901.01001.01005,295,200
Apr 20, 20220.79901.43000.78300.97700.977022,280,900
Apr 19, 20220.57900.80000.57900.78000.78002,634,900
Apr 18, 20220.58100.60500.56200.58500.585042,600
Apr 14, 20220.60000.60500.55700.58100.58108,700
Apr 13, 20220.60900.60900.56800.58000.580079,500
Apr 12, 20220.57000.59000.55000.58000.580062,100
Apr 11, 20220.56000.56600.55000.56000.560071,800
Apr 08, 20220.56500.59000.55100.56600.5660170,900
Apr 07, 20220.58400.60500.56000.56500.5650193,000
Apr 06, 20220.58600.60900.58000.58000.580052,600
Apr 05, 20220.61500.61500.57000.58200.582043,300
Apr 04, 20220.60900.60900.57000.59300.593061,000
Apr 01, 20220.60000.63200.59000.59100.591070,600
Mar 31, 20220.60000.65000.57000.57200.572073,300
Mar 30, 20220.64000.65000.59000.61700.6170173,200
Mar 29, 20220.55600.83000.55600.63800.63802,170,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement