QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)
QQQ   436.78 (-0.29%)
AAPL   182.52 (-1.00%)
MSFT   410.34 (-0.32%)
META   484.03 (-0.43%)
GOOGL   143.96 (-0.09%)
AMZN   174.99 (+0.23%)
TSLA   191.97 (-2.76%)
NVDA   788.17 (+0.36%)
NIO   5.40 (-7.69%)
AMD   176.52 (-2.94%)
BABA   75.96 (-0.22%)
T   16.80 (+1.27%)
F   12.15 (+0.25%)
MU   86.00 (+0.10%)
CGC   3.36 (-0.30%)
GE   153.33 (+1.09%)
DIS   107.74 (+0.09%)
AMC   4.43 (+0.23%)
PFE   27.76 (+0.76%)
PYPL   59.16 (+1.39%)
XOM   103.84 (-0.88%)

Baosheng Media Group (BAOS) Stock Chart & Stock Price History

$3.79
-0.19 (-4.77%)
(As of 02/23/2024 ET)

Baosheng Media Group Stock Price Performance

5 Day
Performance
-17.93%
1 Month
Performance
+11.76%
3 Month
Performance
-3.80%
6 Month
Performance
-41.27%
Year-To-Date
Performance
+5.26%
1 Year
Performance
+334.29%
Receive BAOS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Baosheng Media Group and its competitors with MarketBeat's FREE daily newsletter


BAOS Stock Chart for Friday, February, 23, 2024

Baosheng Media Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024$3.81$3.98
+4.46%
$4.02$3.8018,171 shs$6.09 million
02/21/2024$4.07$3.81
-6.39%
$4.07$3.6547,939 shs$5.83 million
02/20/2024$4.63$4.07
-12.10%
$4.62$3.7360,955 shs$6.23 million
02/19/2024$4.63$4.63$4.68$4.2638,200 shs$7.11 million
02/16/2024$4.27$4.63
+8.43%
$4.68$4.2637,762 shs$7.08 million
02/15/2024$4.29$4.27
-0.47%
$4.50$3.9645,706 shs$6.55 million
02/14/2024$3.78$4.29
+13.49%
$4.89$3.72430,521 shs$6.59 million
02/13/2024$4.18$3.78
-9.57%
$4.17$3.5520,706 shs$5.78 million
02/12/2024$4.00$4.18
+4.50%
$4.19$3.6027,316 shs$6.40 million
02/09/2024$3.81$4.00
+4.99%
$4.17$3.42157,774 shs$6.12 million
02/08/2024$3.33$3.81
+14.41%
$4.45$3.32471,549 shs$5.83 million
02/07/2024$3.32$3.33
+0.30%
$3.41$3.162,765 shs$5.10 million
02/06/2024$3.06$3.32
+8.50%
$3.48$3.053,445 shs$5.08 million
02/05/2024$3.15$3.06
-2.86%
$3.25$3.064,508 shs$4.68 million
02/02/2024$3.27$3.29
+0.61%
$3.35$3.153,073 shs$5.03 million
02/01/2024$3.16$3.27
+3.48%
$3.39$3.173,666 shs$5.00 million
01/31/2024$3.37$3.16
-6.23%
$3.50$3.1215,153 shs$4.84 million
01/30/2024$3.38$3.37
-0.30%
$3.54$3.292,843 shs$5.16 million
01/29/2024$3.50$3.38
-3.43%
$3.61$3.3536,729 shs$5.17 million
01/26/2024$3.65$3.50
-4.11%
$3.78$3.4119,350 shs$5.36 million
01/25/2024$3.43$3.65
+6.41%
$3.74$3.4531,831 shs$5.58 million
01/24/2024$3.40$3.43
+0.88%
$3.49$3.2410,811 shs$5.25 million
01/23/2024$3.37$3.40
+0.89%
$3.49$3.342,347 shs$5.20 million
01/22/2024$3.20$3.37
+5.31%
$3.38$3.1116,116 shs$5.16 million
01/19/2024$3.35$3.20
-4.48%
$3.49$3.1011,109 shs$4.90 million
01/18/2024$3.40$3.35
-1.47%
$3.49$3.356,690 shs$5.13 million
01/17/2024$3.42$3.40
-0.58%
$3.53$3.3815,864 shs$5.20 million
01/16/2024$3.65$3.42
-6.30%
$3.69$3.4111,161 shs$5.23 million
01/15/2024$3.65$3.65$3.84$3.5517,200 shs$5.60 million
01/12/2024$3.75$3.65
-2.67%
$3.84$3.5516,237 shs$5.58 million
01/11/2024$3.60$3.75
+4.17%
$3.85$3.6524,517 shs$5.76 million
01/10/2024$3.65$3.60
-1.37%
$3.70$3.558,970 shs$5.53 million
01/09/2024$3.78$3.65
-3.44%
$3.70$3.4013,335 shs$5.58 million
01/08/2024$3.55$3.78
+6.48%
$3.90$3.4721,088 shs$5.78 million
01/05/2024$3.43$3.55
+3.50%
$3.70$3.4317,506 shs$5.45 million
01/04/2024$3.53$3.43
-2.83%
$3.71$3.4044,963 shs$5.25 million
01/03/2024$3.33$3.53
+6.01%
$3.71$3.2827,981 shs$5.40 million
01/02/2024$3.61$3.33
-7.76%
$3.67$3.2136,367 shs$5.10 million
01/01/2024$3.61$3.61$3.87$3.5268,800 shs$5.52 million
12/29/2023$3.72$3.61
-2.96%
$3.87$3.5267,896 shs$5.52 million
12/28/2023$4.28$3.72
-13.08%
$3.92$3.50148,165 shs$5.69 million
12/27/2023$5.98$4.28
-28.46%
$4.91$4.00588,441 shs$6.55 million
12/26/2023$3.79$5.98
+57.86%
$6.79$3.41941,676 shs$9.15 million
12/25/2023$3.79$3.79
+0.07%
$3.91$3.458,700 shs$5.82 million
12/22/2023$3.79$3.79$3.91$3.458,788 shs$5.80 million
12/21/2023$3.66$3.79
+3.55%
$3.83$3.632,696 shs$5.80 million
12/20/2023$4.02$3.66
-8.96%
$4.33$3.4020,350 shs$5.62 million
12/19/2023$4.32$4.02
-6.94%
$4.67$3.8513,262 shs$6.15 million
12/18/2023$4.40$4.32
-1.82%
$4.62$4.112,853 shs$6.61 million
12/15/2023$4.05$4.05$4.40$4.05458 shs$6.20 million
12/14/2023$3.98$4.05
+1.76%
$4.24$4.05985 shs$6.20 million
12/13/2023$3.81$3.98
+4.46%
$4.05$3.983,032 shs$6.09 million
12/12/2023$3.75$3.81
+1.60%
$3.98$3.81639 shs$5.83 million
12/11/2023$4.05$3.75
-7.41%
$4.17$3.634,400 shs$5.74 million
12/08/2023$4.40$4.05
-7.95%
$4.40$3.919,703 shs$6.22 million
12/07/2023$4.06$4.40
+8.37%
$4.40$4.141,676 shs$6.75 million
12/06/2023$4.39$4.06
-7.52%
$4.39$4.062,889 shs$6.23 million
12/05/2023$4.26$4.39
+3.05%
$4.39$4.20614 shs$6.74 million
12/04/2023$4.41$4.26
-3.40%
$4.40$4.263,388 shs$6.52 million
12/01/2023$4.75$4.41
-7.16%
$5.24$4.2020,857 shs$6.75 million
11/30/2023$4.30$4.75
+10.46%
$4.82$4.4011,130 shs$7.27 million
11/29/2023$4.35$4.30
-1.15%
$4.37$3.912,833 shs$6.58 million
11/28/2023$4.35$4.35$4.42$4.351,676 shs$6.66 million
11/27/2023$4.36$4.35
-0.23%
$4.42$4.351,676 shs$6.66 million
11/24/2023$3.95$4.36
+10.38%
$4.49$4.092,760 shs$6.67 million
11/23/2023$3.95$3.95$4.41$3.958,838 shs$6.04 million
11/22/2023$4.04$3.95
-2.23%
$4.41$3.958,838 shs$6.04 million

This page (NASDAQ:BAOS) was last updated on 2/23/2024 by MarketBeat.com Staff