Baosheng Media Group Lim... (BAOS)
2.71
-0.14 (-4.91%)
At close: Jan 15, 2025, 10:55 AM
BAOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.91 | 2.99 | 2.79 | 2.85 | -0.02 | -0.70% | 74,256 |
| Jan 13, 2025 | 3.37 | 3.37 | 2.59 | 2.87 | -0.53 | -15.59% | 123,200 |
| Jan 10, 2025 | 3.41 | 3.53 | 3.26 | 3.40 | -0.21 | -5.82% | 110,042 |
| Jan 8, 2025 | 3.76 | 4.06 | 3.50 | 3.61 | -0.25 | -6.48% | 161,990 |
| Jan 7, 2025 | 3.76 | 3.97 | 3.33 | 3.86 | -0.40 | -9.39% | 352,531 |
| Jan 6, 2025 | 4.46 | 4.70 | 3.70 | 4.26 | 1.01 | 31.08% | 7,323,326 |
| Jan 3, 2025 | 2.76 | 3.49 | 2.51 | 3.25 | 0.56 | 20.82% | 229,982 |
| Jan 2, 2025 | 3.00 | 3.00 | 2.51 | 2.69 | 0.13 | 5.08% | 201,021 |
| Dec 31, 2024 | 3.45 | 3.45 | 2.52 | 2.56 | -0.92 | -26.44% | 232,206 |
| Dec 30, 2024 | 3.33 | 4.60 | 3.22 | 3.48 | 0.06 | 1.75% | 669,040 |
| Dec 27, 2024 | 4.61 | 5.83 | 3.18 | 3.42 | -1.00 | -22.62% | 1,305,714 |
| Dec 26, 2024 | 5.01 | 5.75 | 3.90 | 4.42 | -2.68 | -37.75% | 1,971,500 |
| Dec 24, 2024 | 2.98 | 13.66 | 2.88 | 7.10 | 5.37 | 310.40% | 58,744,815 |
| Dec 23, 2024 | 1.67 | 1.89 | 1.63 | 1.73 | 0.05 | 2.98% | 80,820 |
| Dec 20, 2024 | 1.60 | 1.68 | 1.60 | 1.68 | 0.13 | 8.39% | 17,733 |
| Dec 19, 2024 | 1.62 | 1.68 | 1.54 | 1.55 | -0.10 | -6.06% | 17,210 |
| Dec 18, 2024 | 1.65 | 1.65 | 1.52 | 1.65 | 0.08 | 5.10% | 4,600 |
| Dec 17, 2024 | 1.51 | 1.58 | 1.44 | 1.57 | 0.02 | 1.29% | 8,100 |
| Dec 16, 2024 | 1.52 | 1.58 | 1.52 | 1.55 | 0.00 | 0.00% | 4,128 |
| Dec 13, 2024 | 1.62 | 1.68 | 1.47 | 1.55 | -0.09 | -5.49% | 25,300 |
| Dec 12, 2024 | 1.55 | 1.69 | 1.55 | 1.64 | -0.03 | -1.80% | 12,277 |
| Dec 11, 2024 | 1.65 | 1.75 | 1.62 | 1.67 | 0.01 | 0.60% | 51,349 |
| Dec 10, 2024 | 1.65 | 1.68 | 1.60 | 1.66 | 0.01 | 0.61% | 12,714 |
| Dec 9, 2024 | 1.61 | 1.70 | 1.46 | 1.65 | 0.08 | 5.10% | 83,813 |
| Dec 6, 2024 | 1.60 | 2.12 | 1.44 | 1.57 | -0.04 | -2.48% | 320,900 |
| Dec 5, 2024 | 1.64 | 1.70 | 1.55 | 1.61 | -0.08 | -4.73% | 18,400 |
| Dec 4, 2024 | 1.75 | 1.78 | 1.50 | 1.69 | -0.21 | -11.05% | 82,900 |
| Dec 3, 2024 | 1.85 | 2.11 | 1.83 | 1.90 | 0.03 | 1.60% | 65,700 |
| Dec 2, 2024 | 1.91 | 1.92 | 1.87 | 1.87 | -0.05 | -2.60% | 3,956 |
| Nov 29, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 0.06 | 3.23% | 1,500 |
| Nov 27, 2024 | 1.93 | 1.93 | 1.85 | 1.86 | -0.02 | -1.06% | 9,300 |
| Nov 26, 2024 | 1.90 | 1.95 | 1.88 | 1.88 | -0.08 | -4.08% | 3,944 |
| Nov 25, 2024 | 1.84 | 1.97 | 1.82 | 1.96 | 0.11 | 5.95% | 26,100 |
| Nov 22, 2024 | 1.91 | 1.97 | 1.85 | 1.85 | -0.12 | -6.09% | 3,500 |
| Nov 21, 2024 | 1.77 | 1.97 | 1.77 | 1.97 | 0.12 | 6.49% | 13,131 |
| Nov 20, 2024 | 1.74 | 1.86 | 1.74 | 1.85 | 0.09 | 5.11% | 5,500 |
| Nov 19, 2024 | 1.70 | 1.81 | 1.70 | 1.76 | 0.00 | 0.00% | 2,400 |
| Nov 18, 2024 | 1.87 | 1.88 | 1.73 | 1.76 | -0.25 | -12.44% | 10,515 |
| Nov 15, 2024 | 1.98 | 2.02 | 1.98 | 2.01 | 0.01 | 0.50% | 2,700 |
| Nov 14, 2024 | 1.97 | 2.01 | 1.92 | 2.00 | 0.07 | 3.63% | 10,647 |
| Nov 13, 2024 | 1.97 | 2.00 | 1.92 | 1.93 | -0.11 | -5.39% | 2,543 |
| Nov 12, 2024 | 1.93 | 2.10 | 1.87 | 2.04 | 0.11 | 5.70% | 14,484 |
| Nov 11, 2024 | 1.99 | 1.99 | 1.93 | 1.93 | -0.02 | -1.03% | 4,790 |
| Nov 8, 2024 | 1.92 | 1.98 | 1.92 | 1.95 | 0.03 | 1.56% | 2,331 |
| Nov 7, 2024 | 1.88 | 1.92 | 1.80 | 1.92 | 0.05 | 2.67% | 4,600 |
| Nov 6, 2024 | 1.83 | 1.88 | 1.79 | 1.87 | 0.04 | 2.19% | 5,440 |
| Nov 5, 2024 | 2.09 | 2.09 | 1.83 | 1.83 | -0.03 | -1.61% | 24,348 |
| Nov 4, 2024 | 1.86 | 1.86 | 1.78 | 1.86 | 0.00 | 0.00% | 13,200 |
| Nov 1, 2024 | 1.86 | 1.96 | 1.76 | 1.86 | -0.12 | -6.06% | 21,634 |
| Oct 31, 2024 | 2.13 | 2.13 | 1.86 | 1.98 | -0.03 | -1.49% | 18,722 |