Baosheng Media Group Holdings Ltd (BAOS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 5.16431924883 | 2.13 | 2.85 | 2.0601 | 12443 | 2.17351358 | CS |
| 4 | -0.08 | -3.44827586207 | 2.32 | 2.85 | 1.982 | 5719 | 2.19753714 | CS |
| 12 | 0.38 | 20.4301075269 | 1.86 | 2.9 | 1.695 | 11172 | 2.22539818 | CS |
| 26 | -1 | -30.8641975309 | 3.24 | 4.04 | 1.61 | 11886 | 2.68101954 | CS |
| 52 | -3.07 | -57.8154425612 | 5.31 | 6.788 | 1.61 | 26131 | 3.89257265 | CS |
| 156 | -8.92 | -79.9283154122 | 11.16 | 23.3 | 1.61 | 282889 | 8.0284454 | CS |
| 260 | -47.26 | -95.4747474747 | 49.5 | 61.2 | 1.61 | 315493 | 11.20207016 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 2.1767 | 0.03 | 1.19 | 2.3 | 2.85 | 2.1767 | 56988 |
| 1726871700 | 2.1509999 | -0.13 | -5.66 | 2.15 | 2.205 | 2.15 | 648 |
| 1726785300 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 853 |
| 1726698900 | 2.2799999 | 0.2 | 9.62 | 2.0601 | 2.2799999 | 2.0601 | 451 |
| 1726612500 | 2.08 | -0.03 | -1.42 | 2.13 | 2.13 | 2.08 | 3273 |
| 1726526100 | 2.11 | -0.18 | -7.86 | 2.2899 | 2.29 | 2.11 | 3580 |
| 1726266900 | 2.2899 | 0.08 | 3.66 | 2.21 | 2.29 | 2.21 | 2036 |
| 1726180500 | 2.209 | 0 | 0.18 | 2.27 | 2.27 | 2.1606 | 2261 |
| 1726094100 | 2.205 | 0.04 | 2.08 | 2.1549999 | 2.4199 | 2.13 | 10372 |
| 1726007700 | 2.16 | 0.1 | 4.85 | 2.12 | 2.17 | 2.09 | 2161 |
| 1725921300 | 2.06 | -0.09 | -4.19 | 2.0299999 | 2.1829 | 1.99 | 4218 |
| 1725662100 | 2.15 | -0.12 | -5.14 | 2.1501 | 2.2011 | 2.13 | 3297 |
| 1725575700 | 2.2664 | 0.06 | 2.55 | 2.11 | 2.2664 | 2.11 | 2502 |
| 1725489300 | 2.21 | -0.09 | -3.91 | 2.2599999 | 2.2599999 | 2.19 | 2477 |
| 1725402900 | 2.3 | 0.01 | 0.44 | 2.27 | 2.3 | 2.27 | 1092 |
| 1725057300 | 2.29 | -0.14 | -5.76 | 2.45 | 2.4594999 | 2.2599999 | 4795 |
| 1724970900 | 2.43 | 0 | 0.00 | 2.29 | 2.43 | 2.29 | 2440 |
| 1724884500 | 2.43 | 0.03 | 1.25 | 2.4 | 2.47 | 2.4 | 2657 |
| 1724798100 | 2.4 | -0.04 | -1.64 | 2.32 | 2.45 | 2.32 | 1685 |
| 1724711700 | 2.44 | -0.09 | -3.56 | 2.46 | 2.54 | 2.31 | 6289 |
| 1724452500 | 2.5299999 | 0.41 | 19.34 | 2.12 | 2.55 | 2.12 | 24915 |
| 1724366100 | 2.12 | -0.02 | -0.93 | 2.25 | 2.25 | 2.12 | 1040 |
| 1724279700 | 2.14 | 0.04 | 1.90 | 2.02 | 2.23 | 2.0001 | 2624 |
| 1724193300 | 2.1 | 0.07 | 3.45 | 2.17 | 2.17 | 2.04 | 564 |
| 1724106900 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 122 |
| 1723847700 | 2.0299999 | -0.09 | -4.25 | 2.0299999 | 2.0299999 | 2.0299999 | 179 |
| 1723761300 | 2.12 | -0.03 | -1.39 | 2.11 | 2.12 | 2.11 | 1957 |
| 1723674900 | 2.1499 | 0.25 | 13.15 | 1.95 | 2.15 | 1.95 | 1565 |
| 1723588500 | 1.9 | -0.22 | -10.38 | 2.095 | 2.095 | 1.9 | 3147 |
| 1723502100 | 2.12 | -0.07 | -3.19 | 2.12 | 2.13 | 2.12 | 345 |
| 1723242900 | 2.1898 | -0.05 | -2.24 | 2.2 | 2.2 | 2.13 | 977 |
| 1723156500 | 2.24 | 0.12 | 5.66 | 2.2 | 2.24 | 2 | 6944 |
| 1723070100 | 2.12 | -0.05 | -2.30 | 2.15 | 2.15 | 2.0299999 | 1512 |
| 1722983700 | 2.17 | 0.17 | 8.50 | 1.96 | 2.21 | 1.96 | 5405 |
| 1722897300 | 2 | -0.02 | -0.99 | 2.02 | 2.12 | 1.91 | 2896 |
| 1722638100 | 2.02 | -0.17 | -7.76 | 2.0226 | 2.1 | 2.02 | 1322 |
| 1722551700 | 2.19 | -0.05 | -2.23 | 2.17 | 2.275 | 2.1 | 11643 |
| 1722465300 | 2.24 | 0 | 0.00 | 2.23 | 2.24 | 2.23 | 304 |
| 1722378900 | 2.24 | -0.21 | -8.57 | 2.46 | 2.46 | 2.09 | 6946 |
| 1722292500 | 2.45 | 0.05 | 2.08 | 2.23 | 2.45 | 2 | 13953 |
| 1722033300 | 2.4 | 0 | 0.00 | 2.38 | 2.4 | 2.38 | 48 |
| 1721946900 | 2.4 | -0.04 | -1.64 | 2.294 | 2.4 | 2.23 | 4983 |
| 1721860500 | 2.44 | 0.15 | 6.55 | 2.45 | 2.45 | 2.27 | 8914 |
| 1721774100 | 2.29 | -0.07 | -2.97 | 2.24 | 2.37 | 2.17 | 5474 |
| 1721687700 | 2.36 | 0.15 | 6.79 | 2.2599999 | 2.39 | 2.2599999 | 4840 |
| 1721428500 | 2.21 | -0.14 | -5.95 | 2.31 | 2.38 | 2.2001 | 1745 |
| 1721342100 | 2.3499 | 0.23 | 10.90 | 2.305 | 2.3499 | 2.13 | 7456 |
| 1721255700 | 2.1189 | -0.15 | -6.66 | 2.23 | 2.24 | 2.1189 | 4846 |
| 1721169300 | 2.27 | -0.04 | -1.52 | 2.4 | 2.4 | 2.2 | 16827 |
| 1721082900 | 2.305 | 0.1 | 4.30 | 2.29 | 2.49 | 2.02 | 25297 |
| 1720823700 | 2.21 | 0.33 | 17.47 | 1.95 | 2.9 | 1.95 | 335954 |
| 1720737300 | 1.8813 | 0 | 0.07 | 1.91 | 1.91 | 1.71 | 6938 |
| 1720650900 | 1.88 | 0.01 | 0.53 | 1.89 | 1.91 | 1.87 | 2021 |
| 1720564500 | 1.87 | 0 | 0.00 | 1.88 | 1.88 | 1.87 | 8 |
| 1720478100 | 1.87 | -0.04 | -2.19 | 2 | 2 | 1.81 | 5812 |
| 1720218900 | 1.9118 | -0.07 | -3.44 | 1.9 | 1.9118 | 1.9 | 643 |
| 1720040640 | 1.98 | 0.06 | 3.13 | 1.91 | 2.02 | 1.91 | 3025 |
| 1719959700 | 1.92 | -0.06 | -3.08 | 1.86 | 1.98 | 1.695 | 2517 |
| 1719873300 | 1.9811 | 0.01 | 0.31 | 1.89 | 1.9963 | 1.89 | 722 |
| 1719614100 | 1.975 | 0.12 | 6.18 | 1.91 | 1.975 | 1.8616 | 1300 |
| 1719527700 | 1.86 | -0.01 | -0.53 | 1.88 | 2.0099999 | 1.86 | 8254 |
| 1719441300 | 1.87 | 0.12 | 6.86 | 1.86 | 1.94 | 1.795 | 4076 |
| 1719354900 | 1.75 | -0.1 | -5.41 | 1.72 | 1.8364 | 1.71 | 5046 |
| 1719268500 | 1.85 | 0.15 | 8.82 | 1.7 | 1.93 | 1.7 | 16793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
