• SPX
  • $5,762.48
  • 0.42 %
  • $24.31
  • DJI
  • $42,330.15
  • 0.04 %
  • $17.15
  • N225
  • $38,651.97
  • 1.93 %
  • $732.42
  • FTSE
  • $8,230.03
  • -0.08 %
  • -$6.92
  • IXIC
  • $18,189.17
  • 0.38 %
  • $69.58
Baosheng Media Group Holdings Limited (BAOS) Charts

Baosheng Media Group Holdings Limited (BAOS) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$2.70

$0.15

(5.88%)

Day's range
$2.48
Day's range
$2.76
  • 5 DAY PERFORMANCE

    +14.89%
  • 1 MONTH PERFORMANCE

    +17.90%
  • 3 MONTH PERFORMANCE

    +36.36%
  • 6 MONTH PERFORMANCE

    -19.88%
  • YEAR-TO-DATE PERFORMANCE

    -25.21%
  • 1 YEAR PERFORMANCE

    -44.90%

Baosheng Media Group Holdings Limited Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/30/2024 $2.52 $2.70   (7.14%) $2.76 $2.43 26,001 $4.14 M
09/27/2024 $2.35 $2.50   (6.38%) $2.55 $2.35 38,891 $3.84 M
09/26/2024 $2.32 $2.35   (1.29%) $2.39 $2.28 3,000 $3.61 M
09/25/2024 $2.41 $2.31   (-4.15%) $2.41 $2.30 2,602 $3.54 M
09/24/2024 $2.20 $2.20   (0%) $2.25 $2.17 3,022 $3.38 M
09/23/2024 $2.30 $2.18   (-5.22%) $2.85 $2.18 57,043 $3.35 M
09/20/2024 $2.21 $2.15   (-2.71%) $2.21 $2.15 648 $3.30 M
09/19/2024 $2.28 $2.28   (0%) $2.28 $2.28 900 $3.50 M
09/18/2024 $2.06 $2.28   (10.68%) $2.28 $2.06 500 $3.50 M
09/17/2024 $2.11 $2.08   (-1.42%) $2.12 $2.08 3,307 $3.19 M
09/16/2024 $2.29 $2.11   (-7.86%) $2.29 $2.11 3,600 $3.24 M
09/13/2024 $2.29 $2.29   (0%) $2.29 $2.21 2,036 $3.51 M
09/12/2024 $2.20 $2.21   (0.45%) $2.22 $2.16 2,300 $3.39 M
09/11/2024 $2.14 $2.21   (3.27%) $2.42 $2.13 10,400 $3.39 M
09/10/2024 $2.09 $2.16   (3.35%) $2.17 $2.09 4,729 $3.31 M
09/09/2024 $2.03 $2.06   (1.48%) $2.18 $2.03 4,316 $3.16 M
09/06/2024 $2.15 $2.15   (0%) $2.20 $2.13 3,328 $3.30 M
09/05/2024 $2.00 $2.27   (13.5%) $2.27 $1.98 3,300 $3.48 M
09/04/2024 $2.21 $2.21   (0%) $2.21 $2.19 2,529 $3.39 M
09/03/2024 $2.30 $2.30   (0%) $2.30 $2.30 1,100 $3.53 M
08/30/2024 $2.45 $2.29   (-6.53%) $2.46 $2.26 4,800 $3.51 M
08/29/2024 $2.40 $2.43   (1.25%) $2.43 $2.36 2,441 $3.73 M
08/28/2024 $2.40 $2.43   (1.25%) $2.47 $2.40 2,700 $3.73 M
08/27/2024 $2.32 $2.40   (3.45%) $2.45 $2.32 1,700 $3.68 M
08/26/2024 $2.52 $2.44   (-3.17%) $2.54 $2.31 6,300 $3.74 M
08/23/2024 $2.12 $2.53   (19.34%) $2.55 $2.12 24,935 $3.88 M
08/22/2024 $2.12 $2.12   (0%) $2.12 $2.12 1,040 $3.25 M
08/21/2024 $2.00 $2.14   (7%) $2.23 $2.00 2,624 $3.28 M
08/20/2024 $2.10 $2.10   (0%) $2.10 $2.10 600 $3.22 M
08/19/2024 $2.03 $2.03   (0%) $2.03 $2.03 122 $3.12 M
08/16/2024 $2.03 $2.03   (0%) $2.03 $2.03 203 $3.12 M
08/15/2024 $2.11 $2.12   (0.47%) $2.12 $2.11 2,000 $3.25 M
08/14/2024 $1.95 $2.15   (10.26%) $2.15 $1.95 1,600 $3.30 M
08/13/2024 $2.02 $1.90   (-5.94%) $2.10 $1.90 3,400 $2.92 M
08/12/2024 $2.12 $2.12   (0%) $2.12 $2.12 345 $3.25 M
08/09/2024 $2.20 $2.19   (-0.45%) $2.20 $2.19 1,000 $3.36 M
08/08/2024 $2.20 $2.24   (1.82%) $2.24 $2.00 7,053 $3.44 M
08/07/2024 $2.03 $2.12   (4.43%) $2.15 $2.03 1,512 $3.25 M
08/06/2024 $2.00 $2.17   (8.5%) $2.21 $1.97 5,405 $3.33 M
08/05/2024 $1.91 $2.00   (4.71%) $2.12 $1.91 2,907 $3.07 M
08/02/2024 $2.02 $2.02   (0%) $2.10 $2.02 1,323 $3.10 M
08/01/2024 $2.17 $2.19   (0.92%) $2.28 $2.10 11,643 $3.36 M
07/31/2024 $2.24 $2.24   (0%) $2.24 $2.24 304 $3.44 M
07/30/2024 $2.46 $2.24   (-8.94%) $2.46 $2.09 6,946 $3.44 M
07/29/2024 $2.23 $2.45   (9.87%) $2.45 $2.00 13,953 $3.76 M
07/26/2024 $2.40 $2.40   (0%) $2.40 $2.40 0
07/25/2024 $2.29 $2.40   (4.8%) $2.40 $2.23 5,053 $3.68 M
07/24/2024 $2.27 $2.44   (7.49%) $2.64 $2.27 9,925 $3.74 M
07/23/2024 $2.24 $2.29   (2.23%) $2.37 $2.17 5,500 $3.51 M
07/22/2024 $2.39 $2.36   (-1.26%) $2.39 $2.35 4,845 $3.62 M
07/19/2024 $2.25 $2.21   (-1.78%) $2.38 $2.20 1,955 $3.39 M
07/18/2024 $2.31 $2.35   (1.73%) $2.35 $2.13 7,456 $3.61 M
07/17/2024 $2.20 $2.12   (-3.64%) $2.24 $2.12 10,678 $3.25 M
07/16/2024 $2.28 $2.27   (-0.44%) $2.36 $2.20 16,835 $3.48 M
07/15/2024 $2.29 $2.31   (0.87%) $2.49 $2.02 25,316 $3.54 M
07/12/2024 $1.95 $2.21   (13.33%) $2.90 $1.95 338,715 $3.39 M
07/11/2024 $1.81 $1.88   (3.87%) $1.88 $1.71 7,138 $2.88 M
07/10/2024 $1.87 $1.88   (0.53%) $1.88 $1.87 2,021 $2.88 M
07/08/2024 $1.81 $1.87   (3.31%) $1.99 $1.81 5,812 $2.87 M
07/05/2024 $1.90 $1.91   (0.53%) $1.91 $1.90 643 $2.93 M
07/03/2024 $2.02 $2.02   (0%) $2.02 $1.98 3,025 $3.10 M
07/02/2024 $1.86 $1.92   (3.23%) $1.92 $1.70 2,517 $2.95 M
07/01/2024 $2.00 $1.98   (-1%) $2.00 $1.98 722 $3.04 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.