BAOS Quote, Trading Chart, Baosheng Media Group Holdings Limited
Stock Information
| Company Name: |
Baosheng Media Group Holdings Limited |
| Stock Symbol: |
BAOS |
| Market: |
NASDAQ |
| Website: |
bsacme.com |
Get BAOS Alerts
News, Short Squeeze, Breakout and More Instantly...
BAOS Quote
| Last: | $2.4 |
| Change Percent: | 5.98% |
| Open: | $2.294 |
| Previous Close: | $2.4 |
| High: | $2.4 |
| Low: | $2.23 |
| Volume: | 4,983 |
| Last Trade Date Time: | 07/25/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
BAOS Chart
Last Twenty Trading Days
| Date: | 2024-07-25 |
| Open: | $2.294 |
| Close: | $2.4 |
| High: | $2.4 |
| Low: | $2.23 |
| Volume: | 4,983 |
| Date: | 2024-07-24 |
| Open: | $2.27 |
| Close: | $2.44 |
| High: | $2.64 |
| Low: | $2.27 |
| Volume: | 9,925 |
| Date: | 2024-07-23 |
| Open: | $2.24 |
| Close: | $2.29 |
| High: | $2.37 |
| Low: | $2.17 |
| Volume: | 5,474 |
| Date: | 2024-07-22 |
| Open: | $2.3881 |
| Close: | $2.36 |
| High: | $2.3881 |
| Low: | $2.35 |
| Volume: | 4,845 |
| Date: | 2024-07-19 |
| Open: | $2.25 |
| Close: | $2.21 |
| High: | $2.38 |
| Low: | $2.2001 |
| Volume: | 1,955 |
| Date: | 2024-07-18 |
| Open: | $2.305 |
| Close: | $2.3499 |
| High: | $2.3499 |
| Low: | $2.13 |
| Volume: | 7,456 |
| Date: | 2024-07-17 |
| Open: | $2.2 |
| Close: | $2.1189 |
| High: | $2.24 |
| Low: | $2.1189 |
| Volume: | 10,678 |
| Date: | 2024-07-16 |
| Open: | $2.28 |
| Close: | $2.27 |
| High: | $2.3599 |
| Low: | $2.2 |
| Volume: | 16,835 |
| Date: | 2024-07-15 |
| Open: | $2.29 |
| Close: | $2.305 |
| High: | $2.49 |
| Low: | $2.02 |
| Volume: | 25,316 |
| Date: | 2024-07-12 |
| Open: | $1.95 |
| Close: | $2.21 |
| High: | $2.9 |
| Low: | $1.95 |
| Volume: | 338,715 |
| Date: | 2024-07-11 |
| Open: | $1.81 |
| Close: | $1.8813 |
| High: | $1.8813 |
| Low: | $1.71 |
| Volume: | 7,138 |
| Date: | 2024-07-10 |
| Open: | $1.87 |
| Close: | $1.88 |
| High: | $1.88 |
| Low: | $1.87 |
| Volume: | 2,021 |
| Date: | 2024-07-09 |
| Open: | $0 |
| Close: | $1.87 |
| High: | $0 |
| Low: | $0 |
| Volume: | 1,017 |
| Date: | 2024-07-08 |
| Open: | $1.81 |
| Close: | $1.87 |
| High: | $1.99 |
| Low: | $1.81 |
| Volume: | 5,812 |
| Date: | 2024-07-05 |
| Open: | $1.9 |
| Close: | $1.9118 |
| High: | $1.9118 |
| Low: | $1.9 |
| Volume: | 643 |
| Date: | 2024-07-04 |
| Open: | $2.02 |
| Close: | $2.02 |
| High: | $2.02 |
| Low: | $1.98 |
| Volume: | 3,025 |
| Date: | 2024-07-03 |
| Open: | $2.02 |
| Close: | $2.02 |
| High: | $2.02 |
| Low: | $1.98 |
| Volume: | 3,025 |
| Date: | 2024-07-02 |
| Open: | $1.86 |
| Close: | $1.92 |
| High: | $1.92 |
| Low: | $1.695 |
| Volume: | 2,517 |
| Date: | 2024-07-01 |
| Open: | $1.9963 |
| Close: | $1.9811 |
| High: | $1.9963 |
| Low: | $1.9811 |
| Volume: | 722 |
| Date: | 2024-06-28 |
| Open: | $1.925 |
| Close: | $1.975 |
| High: | $1.975 |
| Low: | $1.8616 |
| Volume: | 1,300 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.