-
5 DAY PERFORMANCE
-3.48% -
1 MONTH PERFORMANCE
-7.18% -
3 MONTH PERFORMANCE
-8.49% -
6 MONTH PERFORMANCE
-42.94% -
YEAR-TO-DATE PERFORMANCE
-46.26% -
1 YEAR PERFORMANCE
-50.89%
Baosheng Media Group Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.77 | $1.97 (11.3%) | $1.97 | $1.77 | 13,095 | $3.02 M |
| 11/20/2024 | $1.74 | $1.85 (6.32%) | $1.86 | $1.74 | 5,500 | $2.84 M |
| 11/19/2024 | $1.70 | $1.76 (3.53%) | $1.81 | $1.70 | 2,400 | $2.70 M |
| 11/18/2024 | $1.87 | $1.76 (-5.88%) | $1.88 | $1.73 | 10,515 | $2.70 M |
| 11/15/2024 | $1.98 | $2.01 (1.52%) | $2.02 | $1.98 | 2,700 | $3.08 M |
| 11/14/2024 | $1.97 | $2.00 (1.52%) | $2.01 | $1.92 | 10,647 | $3.07 M |
| 11/13/2024 | $1.97 | $1.93 (-2.03%) | $2.00 | $1.92 | 2,543 | $2.96 M |
| 11/12/2024 | $1.93 | $2.04 (5.7%) | $2.10 | $1.87 | 14,484 | $3.13 M |
| 11/11/2024 | $1.99 | $1.93 (-3.02%) | $1.99 | $1.93 | 4,790 | $2.96 M |
| 11/08/2024 | $1.92 | $1.95 (1.56%) | $1.98 | $1.92 | 2,331 | $2.99 M |
| 11/07/2024 | $1.88 | $1.92 (2.13%) | $1.92 | $1.80 | 4,600 | $2.95 M |
| 11/06/2024 | $1.83 | $1.87 (2.19%) | $1.88 | $1.79 | 5,440 | $2.87 M |
| 11/05/2024 | $2.09 | $1.83 (-12.44%) | $2.09 | $1.83 | 24,348 | $2.81 M |
| 11/04/2024 | $1.86 | $1.86 (0%) | $1.86 | $1.78 | 13,200 | $2.85 M |
| 11/01/2024 | $1.86 | $1.86 (0%) | $1.96 | $1.76 | 21,634 | $2.85 M |
| 10/31/2024 | $2.13 | $1.98 (-7.04%) | $2.13 | $1.86 | 18,722 | $3.04 M |
| 10/30/2024 | $2.09 | $2.01 (-3.83%) | $2.11 | $2.01 | 4,808 | $3.08 M |
| 10/29/2024 | $2.09 | $2.00 (-4.31%) | $2.21 | $2.00 | 17,200 | $3.07 M |
| 10/28/2024 | $2.17 | $2.08 (-4.15%) | $2.17 | $1.96 | 21,849 | $3.19 M |
| 10/25/2024 | $2.26 | $2.21 (-2.21%) | $2.26 | $1.99 | 13,925 | $3.39 M |
| 10/24/2024 | $2.04 | $2.25 (10.29%) | $2.44 | $2.02 | 32,450 | $3.45 M |
| 10/23/2024 | $2.10 | $2.01 (-4.29%) | $2.10 | $2.00 | 3,409 | $3.08 M |
| 10/22/2024 | $2.15 | $2.09 (-2.79%) | $2.18 | $2.01 | 14,838 | $3.21 M |
| 10/21/2024 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.13 | 4,601 | $3.31 M |
| 10/18/2024 | $2.36 | $2.15 (-8.9%) | $2.36 | $2.08 | 7,200 | $3.30 M |
| 10/17/2024 | $2.32 | $2.32 (0%) | $2.32 | $2.20 | 9,264 | $3.56 M |
| 10/16/2024 | $2.34 | $2.31 (-1.28%) | $2.56 | $2.31 | 17,805 | $3.54 M |
| 10/15/2024 | $2.42 | $2.31 (-4.55%) | $2.45 | $2.31 | 2,412 | $3.54 M |
| 10/14/2024 | $2.44 | $2.42 (-0.82%) | $2.53 | $2.32 | 11,400 | $3.71 M |
| 10/11/2024 | $2.46 | $2.51 (2.03%) | $2.59 | $2.46 | 4,800 | $3.85 M |
| 10/10/2024 | $2.61 | $2.31 (-11.49%) | $2.61 | $2.31 | 17,138 | $3.54 M |
| 10/09/2024 | $2.67 | $2.66 (-0.37%) | $2.83 | $2.65 | 22,100 | $4.08 M |
| 10/08/2024 | $3.12 | $3.03 (-2.88%) | $3.12 | $2.77 | 22,800 | $4.65 M |
| 10/07/2024 | $3.04 | $3.20 (5.26%) | $3.20 | $2.92 | 80,100 | $4.91 M |
| 10/04/2024 | $2.75 | $2.82 (2.55%) | $2.82 | $2.69 | 18,416 | $4.33 M |
| 10/03/2024 | $2.86 | $2.65 (-7.34%) | $2.97 | $2.55 | 49,000 | $4.07 M |
| 10/02/2024 | $2.64 | $2.95 (11.74%) | $3.06 | $2.60 | 89,947 | $4.53 M |
| 10/01/2024 | $2.50 | $2.59 (3.6%) | $2.70 | $2.29 | 11,800 | $3.97 M |
| 09/30/2024 | $2.52 | $2.70 (7.14%) | $2.76 | $2.43 | 28,728 | $4.14 M |
| 09/27/2024 | $2.35 | $2.50 (6.38%) | $2.55 | $2.35 | 38,900 | $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 |