Baosheng Media Group Holdings Ltd (BAOS) Historical Stock Data
1.68 ↑0.13 (8.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAOS is up 0.82% a day on average. There have been 18 days where Baosheng Media Group Holdings Ltd closed green and 12 days where BAOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.60 | 1.68 | ↑$0.08 (4.96%) | 1.60 | 1.68 | 17.73K |
| 2024-12-19 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.54 | 1.68 | 16.91K |
| 2024-12-18 | 1.65 | 1.65 | ↑$0.00 (0.00%) | 1.52 | 1.65 | 4.60K |
| 2024-12-17 | 1.51 | 1.57 | ↑$0.06 (3.96%) | 1.44 | 1.58 | 8.06K |
| 2024-12-16 | 1.52 | 1.55 | ↑$0.03 (1.80%) | 1.52 | 1.58 | 4.13K |
| 2024-12-13 | 1.62 | 1.55 | ↓$0.07 (-4.32%) | 1.47 | 1.68 | 25.26K |
| 2024-12-12 | 1.55 | 1.64 | ↑$0.09 (5.81%) | 1.55 | 1.69 | 11.93K |
| 2024-12-11 | 1.65 | 1.67 | ↑$0.02 (1.13%) | 1.62 | 1.75 | 51.35K |
| 2024-12-10 | 1.65 | 1.66 | ↑$0.01 (0.61%) | 1.60 | 1.68 | 12.62K |
| 2024-12-09 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.46 | 1.70 | 83.75K |
| 2024-12-06 | 1.60 | 1.57 | ↓$0.04 (-2.19%) | 1.44 | 2.12 | 320.88K |
| 2024-12-05 | 1.64 | 1.61 | ↓$0.03 (-1.83%) | 1.55 | 1.70 | 18.39K |
| 2024-12-04 | 1.75 | 1.69 | ↓$0.06 (-3.43%) | 1.50 | 1.78 | 82.87K |
| 2024-12-03 | 1.85 | 1.90 | ↑$0.05 (2.70%) | 1.83 | 2.11 | 65.67K |
| 2024-12-02 | 1.91 | 1.87 | ↓$0.04 (-1.96%) | 1.87 | 1.92 | 3.91K |
| 2024-11-29 | 1.92 | 1.92 | ↑$0.00 (0.00%) | 1.92 | 1.92 | 1.48K |
| 2024-11-27 | 1.93 | 1.86 | ↓$0.07 (-3.68%) | 1.85 | 1.93 | 9.28K |
| 2024-11-26 | 1.90 | 1.88 | ↓$0.02 (-1.05%) | 1.88 | 1.95 | 3.94K |
| 2024-11-25 | 1.84 | 1.96 | ↑$0.12 (6.61%) | 1.82 | 1.97 | 26.08K |
| 2024-11-22 | 1.91 | 1.85 | ↓$0.06 (-3.30%) | 1.85 | 1.97 | 3.46K |
| 2024-11-21 | 1.77 | 1.97 | ↑$0.20 (11.10%) | 1.77 | 1.97 | 13.11K |
| 2024-11-20 | 1.74 | 1.85 | ↑$0.11 (6.33%) | 1.74 | 1.86 | 5.50K |
| 2024-11-19 | 1.70 | 1.76 | ↑$0.06 (3.41%) | 1.70 | 1.81 | 2.35K |
| 2024-11-18 | 1.87 | 1.76 | ↓$0.11 (-6.02%) | 1.73 | 1.88 | 10.52K |
| 2024-11-15 | 1.98 | 2.01 | ↑$0.03 (1.52%) | 1.98 | 2.02 | 2.69K |
| 2024-11-14 | 1.97 | 2.00 | ↑$0.03 (1.53%) | 1.92 | 2.01 | 10.65K |
| 2024-11-13 | 1.97 | 1.93 | ↓$0.04 (-2.03%) | 1.92 | 2.00 | 2.44K |
| 2024-11-12 | 1.93 | 2.04 | ↑$0.11 (5.91%) | 1.87 | 2.10 | 14.40K |
| 2024-11-11 | 1.99 | 1.93 | ↓$0.06 (-2.77%) | 1.93 | 1.99 | 4.66K |
| 2024-11-08 | 1.92 | 1.95 | ↑$0.03 (1.56%) | 1.92 | 1.98 | 2.33K |
Create an account or log in to view more rows.
$BAOS TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$BAOS go time
$BAOS great sale!!!! Buy buy buy
$BAOS it's just a matter of time and patience...
$BAOS still bullish
$BAOS lock and load
$BAOS enjoy your weekend
$BAOS has just been halted from trading due to volatility.
$BAOS bull flag
breakout!
$BAOS is being added