NasdaqCM - Nasdaq Real Time Price USD

Baosheng Media Group Holdings Limited (BAOS)

2.3300
-0.1400
(-5.67%)
At close: May 20 at 4:00:01 PM EDT
2.2600
-0.07
(-3.00%)
Pre-Market: 8:04:30 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.44002.45802.31002.33002.330028,000
May 19, 20252.42002.47002.33002.47002.470062,200
May 16, 20252.38002.59002.29002.44002.440092,200
May 15, 20252.43002.84002.40002.40002.4000260,000
May 14, 20252.46002.82002.46002.49002.4900320,000
May 13, 20252.93003.08002.40002.67002.67002,184,700
May 12, 20252.25008.30002.03002.68002.680039,739,000
May 9, 20251.93002.26001.93002.02002.020044,900
May 8, 20251.92001.97001.92001.93001.93004,400
May 7, 20252.13002.18001.91001.91001.910029,700
May 6, 20251.93902.32001.87102.21002.2100103,500
May 5, 20251.87001.98601.79001.98001.98006,300
May 2, 20251.75101.98001.75101.95001.950011,700
May 1, 20251.79001.87001.78001.86001.86008,300
Apr 30, 20251.75001.87001.71001.79001.790022,200
Apr 29, 20251.88001.88001.78001.87001.87009,100
Apr 28, 20251.78001.87001.78001.87001.87009,900
Apr 25, 20251.87001.91001.54001.78001.780017,300
Apr 24, 20251.85001.92001.80501.88001.880013,300
Apr 23, 20251.91001.93001.81001.86601.866026,200
Apr 22, 20251.74001.98801.72001.78001.780085,900
Apr 21, 20251.72002.76001.52001.74001.7400441,400
Apr 17, 20251.81201.94001.67501.70001.7000131,000
Apr 16, 20252.01102.01101.75001.78001.780036,200
Apr 15, 20252.13002.13001.99002.02002.020037,800
Apr 14, 20252.21002.28002.12002.12002.120025,300
Apr 11, 20252.24002.44002.23002.44002.440042,600
Apr 10, 20252.11002.47002.01002.47002.4700561,500
Apr 9, 20252.00002.25001.93002.11002.1100138,600
Apr 8, 20252.03002.08601.86002.00002.000064,500
Apr 7, 20251.71001.93001.60001.90001.900041,300
Apr 4, 20251.95001.95001.68001.71001.710056,700
Apr 3, 20252.01002.07001.91001.99001.990013,600
Apr 2, 20252.09302.15502.03002.08002.08009,400
Apr 1, 20252.09002.15002.02002.06002.060014,800
Mar 31, 20252.18002.24002.03002.11002.110012,100
Mar 28, 20252.35002.40002.28002.31002.310013,500
Mar 27, 20252.42502.46002.35002.42002.420021,200
Mar 26, 20252.52002.53502.33002.43002.430031,200
Mar 25, 20252.46002.65702.40002.61002.610036,600
Mar 24, 20252.29002.65502.29002.43002.430062,400
Mar 21, 20252.26002.41002.23002.25002.250031,500
Mar 20, 20252.32902.58002.21002.33002.330032,000
Mar 19, 20252.30002.55002.25002.40002.400079,300
Mar 18, 20252.00002.76002.00002.31002.3100431,400
Mar 17, 20252.20003.69001.90001.96001.96001,039,600
Mar 14, 20252.03002.46001.72002.37002.37003,561,200
Mar 13, 20252.03002.10002.00002.10002.10004,900
Mar 12, 20252.00002.10001.95002.02002.020011,000
Mar 11, 20252.11002.11001.90002.00002.000024,500
Mar 10, 20252.30002.30002.07002.11002.110014,400
Mar 7, 20252.30002.30002.23002.30002.30003,300
Mar 6, 20252.29002.39202.13002.30002.300016,300
Mar 5, 20252.21002.35002.16202.27002.270033,200
Mar 4, 20252.28002.28002.11002.21002.21009,600
Mar 3, 20252.58002.59002.30002.37002.370020,800
Feb 28, 20252.62002.62002.52002.58002.580011,700
Feb 27, 20252.78002.78002.65002.66002.660013,100
Feb 26, 20253.18003.28002.68002.78002.780068,800
Feb 25, 20253.09003.36503.09003.28003.280045,600
Feb 24, 20253.11003.39803.00003.14003.140075,000
Feb 21, 20253.21003.51503.07003.21003.210083,000
Feb 20, 20253.24003.39003.10003.13003.130013,400
Feb 19, 20253.33003.39003.10703.39003.390014,600
Feb 18, 20253.07003.42003.07003.36003.360041,800
Feb 14, 20253.22003.28503.02003.10003.100032,600
Feb 13, 20253.28003.48003.13003.29003.290050,100
Feb 12, 20253.34003.63503.19003.33003.330097,200
Feb 11, 20253.34003.37003.19003.35003.350018,900
Feb 10, 20253.29003.50003.15503.41003.410082,300
Feb 7, 20253.63003.68003.31003.37003.370072,900
Feb 6, 20253.44003.72003.41003.69003.6900123,300
Feb 5, 20253.61003.91003.49003.70003.7000205,500
Feb 4, 20253.38004.02003.38003.77003.7700219,100
Feb 3, 20253.20003.50003.17003.44003.4400196,200
Jan 31, 20253.08005.95003.00003.69003.69005,717,600
Jan 30, 20252.99003.59002.99003.10003.1000188,800
Jan 29, 20253.12003.19002.86003.08003.080038,400
Jan 28, 20253.43003.50003.10003.22003.2200111,800
Jan 27, 20253.25003.77003.03003.50003.5000180,300
Jan 24, 20252.91003.44902.90003.35003.3500111,900
Jan 23, 20253.03003.19002.90002.94002.940028,700
Jan 22, 20253.24003.24002.98003.22003.220039,600
Jan 21, 20253.17003.25002.82003.19003.190059,800
Jan 17, 20252.83003.38702.79003.38003.3800162,000
Jan 16, 20252.85002.94002.70002.87002.870024,700
Jan 15, 20252.72002.93002.61002.91002.910097,600
Jan 14, 20252.91002.99402.79002.85002.850076,000
Jan 13, 20253.37003.37002.59002.87002.8700123,200
Jan 10, 20253.41003.53003.26003.40003.4000110,000
Jan 8, 20253.76004.06003.50003.61003.6100161,600
Jan 7, 20253.76003.97003.33003.86003.8600352,500
Jan 6, 20254.46004.70003.70004.26004.26007,323,300
Jan 3, 20252.76003.49002.51003.25003.2500229,600
Jan 2, 20253.00003.00002.51002.69002.6900199,600
Dec 31, 20243.45003.45002.52002.56002.5600232,200
Dec 30, 20243.33004.60003.22003.48003.4800669,000
Dec 27, 20244.61005.83003.18003.42003.42001,305,700
Dec 26, 20245.01005.75003.90004.42004.42001,961,200
Dec 24, 20242.980013.66002.88007.10007.100058,744,800
Dec 23, 20241.67001.89001.63001.73001.730080,800
Dec 20, 20241.60001.67901.60001.67901.679017,700
Dec 19, 20241.62001.67501.54001.55001.550016,900
Dec 18, 20241.65001.65001.52001.65001.65004,500
Dec 17, 20241.51001.58001.44001.57001.57008,100
Dec 16, 20241.52301.58001.52301.55001.55004,100
Dec 13, 20241.62001.67601.47001.55001.550025,300
Dec 12, 20241.55001.69001.55001.64001.640011,900
Dec 11, 20241.65101.75001.62001.67001.670051,300
Dec 10, 20241.65001.68001.60001.66001.660012,600
Dec 9, 20241.61001.70001.46001.65001.650083,800
Dec 6, 20241.60002.12001.44001.56501.5650320,900
Dec 5, 20241.64001.70001.55001.61001.610018,400
Dec 4, 20241.75001.78001.50001.69001.690082,900
Dec 3, 20241.85002.11301.83001.90001.900065,700
Dec 2, 20241.91001.92001.86501.87301.87303,900
Nov 29, 20241.91801.91801.91801.91801.91801,500
Nov 27, 20241.93001.93001.85001.85901.85909,300
Nov 26, 20241.90001.95001.88001.88001.88003,900
Nov 25, 20241.83901.97001.82001.96001.960026,100
Nov 22, 20241.91001.97001.84701.84701.84703,500
Nov 21, 20241.77301.97001.77301.97001.970013,100
Nov 20, 20241.74001.85901.74001.85001.85005,500
Nov 19, 20241.70201.81001.70201.76001.76002,400
Nov 18, 20241.87101.88001.73001.75801.758010,200
Nov 15, 20241.98002.02001.98002.01002.01002,700
Nov 14, 20241.97002.01001.92002.00002.000010,600
Nov 13, 20241.97002.00001.92401.93001.93002,400
Nov 12, 20241.93002.10001.87002.04402.044014,400
Nov 11, 20241.98501.98501.93001.93001.93004,700
Nov 8, 20241.92001.98401.92001.95001.95002,300
Nov 7, 20241.88001.92001.80001.92001.92004,600
Nov 6, 20241.83001.88001.78501.86501.86505,400
Nov 5, 20242.09002.09001.83001.83001.830024,300
Nov 4, 20241.86001.86001.78001.86001.860013,200
Nov 1, 20241.86001.96001.76001.86101.861021,200
Oct 31, 20242.12502.12501.86001.98001.980018,700
Oct 30, 20242.08502.11202.01002.01002.01004,800
Oct 29, 20242.09002.21002.00002.00002.000017,200
Oct 28, 20242.17102.17101.96002.08002.080021,800
Oct 25, 20242.26202.26201.99002.21002.210013,900
Oct 24, 20242.04002.44002.02002.25002.250032,400
Oct 23, 20242.10002.10001.99702.00702.00703,400
Oct 22, 20242.15002.18002.00602.09302.093014,800
Oct 21, 20242.29002.29002.13002.16002.16004,600
Oct 18, 20242.35502.35502.08002.15502.15507,200
Oct 17, 20242.32102.32102.20002.31902.31908,600
Oct 16, 20242.33802.55502.31002.31102.311017,800
Oct 15, 20242.42002.45002.31002.31002.31002,400
Oct 14, 20242.44002.53002.32002.42002.420011,400
Oct 11, 20242.46002.59002.46002.51002.51004,800
Oct 10, 20242.61002.61002.31002.31002.310016,900
Oct 9, 20242.67002.83402.65002.66002.660022,100
Oct 8, 20243.12003.12002.77003.03003.030022,800
Oct 7, 20243.04003.20002.92003.20003.200080,100
Oct 4, 20242.75102.82002.69002.82002.820016,000
Oct 3, 20242.86002.97002.54802.65002.650049,000
Oct 2, 20242.64003.06002.60002.95002.950089,900
Oct 1, 20242.50002.70002.29002.59002.590011,800
Sep 30, 20242.52002.76002.43002.70002.700028,700
Sep 27, 20242.35002.55002.35002.50002.500038,900
Sep 26, 20242.32002.38802.27502.35002.35003,000
Sep 25, 20242.41002.41002.30002.31002.31002,600
Sep 24, 20242.20002.25002.17002.20002.20003,000
Sep 23, 20242.30002.85002.17702.17702.177057,000
Sep 20, 20242.20502.20502.15102.15102.1510600
Sep 19, 20242.28002.28002.28002.28002.2800900
Sep 18, 20242.06002.28002.06002.28002.2800500
Sep 17, 20242.11002.12002.08002.08002.08003,300
Sep 16, 20242.29002.29002.11002.11002.11003,600
Sep 13, 20242.29002.29002.21002.29002.29002,000
Sep 12, 20242.20002.21502.16102.20902.20902,300
Sep 11, 20242.14302.42002.13002.20502.205010,400
Sep 10, 20242.09002.17002.09002.16002.16004,700
Sep 9, 20242.03002.18302.03002.06002.06004,100
Sep 6, 20242.15002.20102.13002.15002.15003,300
Sep 5, 20242.00002.26601.98202.26602.26603,300
Sep 4, 20242.21002.21002.19002.21002.21002,500
Sep 3, 20242.30002.30002.30002.30002.30001,100
Aug 30, 20242.45002.46002.26002.29002.29004,800
Aug 29, 20242.40002.43002.36002.43002.43002,400
Aug 28, 20242.40002.47002.40002.43002.43002,700
Aug 27, 20242.32002.45002.32002.40002.40001,700
Aug 26, 20242.52002.54002.31002.44002.44006,300
Aug 23, 20242.12002.55002.12002.53002.530024,900
Aug 22, 20242.12002.12002.12002.12002.12001,000
Aug 21, 20242.00002.23002.00002.14002.14002,600
Aug 20, 20242.10002.10002.10002.10002.1000600
Aug 19, 20242.03002.03002.03002.03002.0300100
Aug 16, 20242.03002.03002.03002.03002.0300200
Aug 15, 20242.11002.12002.11002.12002.12002,000
Aug 14, 20241.95002.15001.95002.15002.15001,600
Aug 13, 20242.02002.09501.90001.90001.90003,400
Aug 12, 20242.12002.12002.12002.12002.1200300
Aug 9, 20242.20002.20002.19002.19002.19001,000
Aug 8, 20242.20002.24002.00002.24002.24007,000
Aug 7, 20242.03002.15002.03002.12002.12001,500
Aug 6, 20242.00002.21001.97002.17002.17005,400
Aug 5, 20241.91002.12001.91002.00002.00002,900
Aug 2, 20242.02302.10002.02002.02002.02001,300
Aug 1, 20242.17002.27502.10002.19002.190011,600
Jul 31, 20242.24002.24002.24002.24002.2400300
Jul 30, 20242.46002.46002.09002.24002.24006,900
Jul 29, 20242.23002.45002.00002.45002.450013,900
Jul 26, 20242.40002.40002.40002.40002.4000-
Jul 25, 20242.29402.40002.23002.40002.40005,000
Jul 24, 20242.27002.64002.27002.44002.44009,900
Jul 23, 20242.24002.37002.17002.29002.29005,500
Jul 22, 20242.38802.38802.35002.36002.36004,800
Jul 19, 20242.25002.38002.20002.21002.21002,000
Jul 18, 20242.30502.35002.13002.35002.35007,500
Jul 17, 20242.20002.24002.11902.11902.119010,700
Jul 16, 20242.28002.36002.20002.27002.270016,800
Jul 15, 20242.29002.49002.02002.30502.305025,300
Jul 12, 20241.95002.90001.95002.21002.2100338,700
Jul 11, 20241.81001.88101.71001.88101.88106,900
Jul 10, 20241.87001.88001.87001.88001.88002,000
Jul 9, 20241.87001.87001.87001.87001.8700-
Jul 8, 20241.81001.99001.81001.87001.87005,800
Jul 5, 20241.90001.91201.90001.91201.9120600
Jul 3, 20242.02002.02001.98002.02002.02003,000
Jul 2, 20241.86001.92001.69501.92001.92002,500
Jul 1, 20241.99601.99601.98101.98101.9810700
Jun 28, 20241.92501.97501.86201.97501.97501,300
Jun 27, 20241.87002.01001.86001.86001.86008,300
Jun 26, 20241.94001.94001.79501.87001.87004,100
Jun 25, 20241.72001.83601.71001.75001.75005,400
Jun 24, 20241.70001.93001.70001.85001.850016,800
Jun 21, 20241.86201.90001.63001.70001.700011,700
Jun 20, 20242.16002.16001.61001.80001.800061,900
Jun 18, 20242.16002.16002.16002.16002.1600300
Jun 17, 20242.23002.26102.15002.16002.16002,300
Jun 14, 20242.27202.33902.12002.24802.24803,200
Jun 13, 20242.13002.25002.13002.23702.23703,500
Jun 12, 20242.20002.27002.08002.25002.25008,100
Jun 11, 20242.05002.30002.05002.12002.120016,300
Jun 10, 20242.24002.36002.24002.31002.31004,500
Jun 7, 20242.36002.40002.00002.38002.380027,500
Jun 6, 20242.43002.54002.26002.30002.300010,400
Jun 5, 20242.44002.64002.35002.39002.390010,200
Jun 4, 20242.54402.62202.00002.30002.300019,600
Jun 3, 20243.07003.07002.47002.73002.730019,300
May 31, 20243.17003.28003.07003.12003.120017,300
May 30, 20243.32003.52003.20003.20003.200016,800
May 29, 20243.34503.55003.34003.38003.38003,300
May 28, 20243.27503.56203.27503.45003.45002,000
May 24, 20243.35003.46003.25003.46003.46006,400
May 23, 20243.40003.49503.30003.41003.410011,600
May 22, 20243.50003.50003.33003.40003.400010,000
May 21, 20243.43003.75003.37003.48503.485014,600

Related Tickers

VSME VS MEDIA Holdings Limited
0.7206
-9.26%
 
SDM Smart Digital Group Limited
5.98
+26.69%
 
TC Token Cat Limited
0.7920
+1.54%
 
ABLV Able View Global Inc.
1.1500
+4.55%
 
TZUP Thumzup Media Corporation
8.06
+0.50%
 
QMMM QMMM Holdings Limited
1.3600
+2.26%
 
HAO Haoxi Health Technology Limited
1.4100
+2.92%
 
LDWY Lendway, Inc.
4.8200
+3.88%
 
WIMI WiMi Hologram Cloud Inc.
3.7400
-10.31%
 
SWAG Stran & Company, Inc.
1.2500
+0.81%