Baosheng Media Group Holdings Limited - Ordinary shares (BAOS)

2.6000
-0.0500 (-1.89%)
NASDAQ · Last Trade: Mar 3rd, 6:14 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Baosheng Media Group Holdings Limited - Ordinary shares (BAOS)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20262.652.652.552.601,6092.60
3/02/20262.652.652.652.651,1432.65
2/27/20262.612.752.612.731,2182.73
2/26/20262.692.692.572.613,9482.61
2/25/20262.572.692.572.692,3662.69
2/24/20262.622.692.562.5614,9242.56
2/23/20262.702.702.612.629,6512.62
2/20/20262.742.742.682.6811,2922.68
2/19/20262.782.782.672.681,9222.68
2/18/20262.682.682.682.685022.68
2/17/20262.702.732.652.655,0542.65
2/13/20262.672.762.662.702,0412.70
2/12/20262.652.722.652.653,8792.65
2/11/20262.752.752.602.6510,5462.65
2/10/20262.802.832.732.733,8972.73
2/09/20262.662.862.652.7915,9812.79
2/06/20262.632.722.582.6245,0522.62
2/05/20262.812.812.612.6118,8722.61
2/04/20262.983.032.812.8714,8452.87
2/03/20263.043.082.933.0110,9793.01
2/02/20263.343.343.113.118,9633.11
1/30/20262.963.362.913.3638,9823.36
1/29/20263.343.343.003.1824,7243.18
1/28/20262.863.452.863.4552,9033.45
1/27/20263.033.102.893.0319,8773.03
1/26/20262.903.302.763.1132,4333.11
1/23/20262.962.962.802.9417,9172.94
1/22/20263.093.102.983.059,4993.05
1/21/20263.303.302.803.0785,9533.07
1/20/20262.783.522.783.29285,2323.29
1/16/20262.913.122.852.985,8082.98
1/15/20262.692.932.692.8412,4602.84
1/14/20262.873.002.872.916,9472.91
1/13/20262.802.922.802.902,2402.90
1/12/20262.793.052.732.8032,2202.80
1/09/20262.792.802.772.7710,6132.77
1/08/20262.612.852.612.7724,3092.77
1/07/20262.672.702.622.703,1272.70
1/06/20262.722.722.662.672,9442.67
1/05/20262.642.752.622.742,1822.74
1/02/20262.732.732.642.647,0832.64
12/31/20252.752.752.612.736,8692.73
12/30/20252.692.732.662.697,3402.69
12/29/20252.682.692.542.6115,6232.61
12/26/20252.792.892.602.7232,4112.72
12/24/20252.972.972.882.886,3802.88
12/23/20252.982.982.902.925,4172.92
12/22/20253.033.042.953.045,5563.04
12/19/20253.033.042.953.016,5813.01
12/18/20253.003.002.952.952,4402.95
12/17/20252.932.992.852.9911,7442.99
12/16/20252.903.002.892.925,8112.92
12/15/20253.153.152.882.9317,5342.93
12/12/20253.163.243.163.169,1863.16
12/11/20253.423.433.353.3710,2913.37
12/10/20253.373.533.353.5312,0883.53
12/09/20253.303.803.173.6471,4953.64
12/08/20253.083.403.083.3724,8573.37
12/05/20253.063.253.063.207,4903.20
12/04/20253.193.193.073.078363.07