Baosheng Media Group Holdings Ltd (BAOS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.42 | -31.8385650224 | 4.46 | 4.7 | 2.9 | 1981118 | 4.2171736 | CS |
| 4 | 1.51 | 98.6928104575 | 1.53 | 13.66 | 1.44 | 4200026 | 6.55574285 | CS |
| 12 | 0.75 | 32.7510917031 | 2.29 | 13.66 | 1.44 | 1270049 | 6.48984864 | CS |
| 26 | 0.75 | 32.7510917031 | 2.29 | 13.66 | 1.44 | 580271 | 6.45112942 | CS |
| 52 | -0.55 | -15.3203342618 | 3.59 | 13.66 | 1.44 | 309268 | 6.29734915 | CS |
| 156 | -2.381 | -43.9217856484 | 5.421 | 23.3 | 1.44 | 289084 | 6.6964347 | CS |
| 260 | -46.46 | -93.8585858586 | 49.5 | 61.2 | 1.44 | 364782 | 10.24837263 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.4 | -0.21 | -5.82 | 3.53 | 3.53 | 3.2599999 | 105791 |
| 1736379300 | 3.61 | -0.25 | -6.48 | 3.7702 | 4.0603 | 3.5 | 159296 |
| 1736292900 | 3.86 | -0.4 | -9.39 | 3.59 | 3.97 | 3.33 | 335390 |
| 1736206500 | 4.26 | 1.01 | 31.08 | 4.46 | 4.63 | 3.7 | 7277980 |
| 1735947300 | 3.25 | 0.56 | 20.82 | 2.591 | 3.49 | 2.5099999 | 228345 |
| 1735860900 | 2.69 | 0.13 | 5.08 | 2.85 | 2.88 | 2.5099999 | 195761 |
| 1735688100 | 2.56 | -0.92 | -26.44 | 3.45 | 3.45 | 2.52 | 231096 |
| 1735601700 | 3.48 | 0.06 | 1.75 | 3.33 | 4.6 | 3.22 | 668286 |
| 1735342500 | 3.42 | -1 | -22.62 | 5.3 | 5.83 | 3.18 | 1253250 |
| 1735256100 | 4.42 | -2.68 | -37.75 | 5.01 | 5.75 | 3.9 | 1968010 |
| 1735077840 | 7.1 | 5.37 | 310.40 | 2.98 | 13.66 | 2.88 | 58744307 |
| 1734996900 | 1.73 | 0.05 | 3.02 | 1.67 | 1.89 | 1.61 | 80121 |
| 1734737700 | 1.6793 | 0.13 | 8.34 | 1.6 | 1.6793 | 1.6 | 17731 |
| 1734651300 | 1.55 | -0.1 | -6.06 | 1.6198999 | 1.675 | 1.54 | 16759 |
| 1734564900 | 1.65 | 0.08 | 5.10 | 1.65 | 1.65 | 1.52 | 3914 |
| 1734478500 | 1.57 | 0.02 | 1.29 | 1.5102 | 1.58 | 1.44 | 7321 |
| 1734392100 | 1.55 | 0 | 0.00 | 1.55 | 1.58 | 1.5226 | 4127 |
| 1734132900 | 1.55 | -0.09 | -5.49 | 1.62 | 1.676 | 1.47 | 25257 |
| 1734046500 | 1.6399999 | -0.03 | -1.80 | 1.55 | 1.69 | 1.55 | 11924 |
| 1733960100 | 1.67 | 0.01 | 0.60 | 1.62 | 1.75 | 1.62 | 50929 |
| 1733873700 | 1.66 | 0.01 | 0.61 | 1.65 | 1.68 | 1.6 | 12547 |
| 1733787300 | 1.65 | 0.09 | 5.43 | 1.59 | 1.7 | 1.46 | 83561 |
| 1733528100 | 1.565 | -0.05 | -2.80 | 1.65 | 2.1199 | 1.44 | 320707 |
| 1733441700 | 1.61 | -0.08 | -4.73 | 1.6399999 | 1.7 | 1.5502 | 18385 |
| 1733355300 | 1.69 | -0.21 | -11.05 | 1.73 | 1.78 | 1.5 | 80675 |
| 1733268900 | 1.9 | 0.03 | 1.46 | 1.86 | 2.1128 | 1.83 | 65496 |
| 1733182500 | 1.872636 | -0.05 | -2.35 | 1.91 | 1.92 | 1.865 | 3887 |
| 1732917840 | 1.9178 | 0.06 | 3.16 | 1.9178 | 1.9178 | 1.9178 | 1479 |
| 1732750500 | 1.859 | -0.02 | -1.12 | 1.88 | 1.95 | 1.85 | 9276 |
| 1732664100 | 1.88 | -0.08 | -4.08 | 1.9 | 1.95 | 1.88 | 3855 |
| 1732577700 | 1.96 | 0.11 | 6.12 | 1.8385 | 1.97 | 1.82 | 26018 |
| 1732318500 | 1.847 | -0.12 | -6.24 | 1.97 | 1.97 | 1.847 | 3316 |
| 1732232100 | 1.97 | 0.12 | 6.49 | 1.7732 | 1.97 | 1.7732 | 13109 |
| 1732145700 | 1.85 | 0.09 | 5.11 | 1.7399 | 1.859 | 1.7399 | 5364 |
| 1732059300 | 1.76 | 0 | 0.10 | 1.75 | 1.81 | 1.75 | 2245 |
| 1731972900 | 1.7583 | -0.25 | -12.52 | 1.8709 | 1.88 | 1.7301 | 10151 |
| 1731713700 | 2.0099999 | 0.01 | 0.49 | 1.98 | 2.02 | 1.98 | 2689 |
| 1731627300 | 2.0001 | 0.07 | 3.63 | 1.97 | 2.0099 | 1.9201 | 10227 |
| 1731540900 | 1.93 | -0.11 | -5.58 | 1.97 | 2 | 1.9241 | 2432 |
| 1731454500 | 2.0440999 | 0.11 | 5.91 | 1.98 | 2.1 | 1.8701 | 14396 |
| 1731368100 | 1.93 | -0.02 | -1.02 | 1.985 | 1.985 | 1.93 | 4648 |
| 1731108900 | 1.9499 | 0.03 | 1.56 | 2 | 2 | 1.92 | 2331 |
| 1731022500 | 1.92 | 0.05 | 2.95 | 1.88 | 1.92 | 1.8001 | 4556 |
| 1730936100 | 1.865 | 0.03 | 1.91 | 1.83 | 1.8799 | 1.78 | 5400 |
| 1730849700 | 1.8301 | -0.03 | -1.61 | 2.09 | 2.09 | 1.83 | 24261 |
| 1730763300 | 1.8601 | -0 | -0.04 | 1.96 | 1.96 | 1.78 | 13103 |
| 1730500500 | 1.8609 | -0.12 | -6.02 | 1.95 | 1.96 | 1.76 | 21634 |
| 1730414100 | 1.9801 | -0.03 | -1.49 | 2.09 | 2.125 | 1.86 | 18716 |
| 1730327700 | 2.0099999 | 0.01 | 0.50 | 2.085 | 2.1115 | 2.0099999 | 3815 |
| 1730241300 | 2 | -0.08 | -3.85 | 2.08 | 2.21 | 2 | 17183 |
| 1730154900 | 2.08 | -0.13 | -5.88 | 2.1709 | 2.1709 | 1.96 | 21641 |
| 1729895700 | 2.21 | -0.04 | -1.78 | 2.2623 | 2.2623 | 1.99 | 13920 |
| 1729809300 | 2.25 | 0.24 | 12.14 | 2.05 | 2.44 | 2.02 | 32290 |
| 1729722900 | 2.0065 | -0.09 | -4.12 | 2.15 | 2.15 | 1.9971 | 3408 |
| 1729636500 | 2.0928 | -0.07 | -3.11 | 2.15 | 2.18 | 2.0063 | 14836 |
| 1729550100 | 2.16 | 0.01 | 0.23 | 2.29 | 2.29 | 2.13 | 4601 |
| 1729290900 | 2.1549999 | -0.16 | -7.07 | 2.38 | 2.38 | 2.08 | 7168 |
| 1729204500 | 2.319 | 0.01 | 0.35 | 2.32 | 2.321 | 2.2 | 8624 |
| 1729118100 | 2.311 | 0 | 0.04 | 2.45 | 2.555 | 2.31 | 17804 |
| 1729031700 | 2.31 | -0.11 | -4.55 | 2.4 | 2.45 | 2.31 | 2412 |
| 1728945300 | 2.42 | -0.09 | -3.59 | 2.35 | 2.5299999 | 2.32 | 10494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
