Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Baosheng Media (BAOS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 2.73 2.73 2.64 2.65 9,145
19th May 2026 (Tue) 2.83 2.83 2.7328 2.7328 38
18th May 2026 (Mon) 2.83 2.88 2.83 2.88 68
15th May 2026 (Fri) 2.83 2.83 2.83 2.8201 1,044
14th May 2026 (Thu) 2.99 3.03 2.99 3.02 138
13th May 2026 (Wed) 2.79 3.05 2.79 3.0199 7,556
12th May 2026 (Tue) 2.65 2.65 2.65 2.65 81
11th May 2026 (Mon) 2.81 2.81 2.715 2.715 3
8th May 2026 (Fri) 2.81 2.81 2.81 2.81 200
7th May 2026 (Thu) 2.80 2.80 2.80 2.77 125
6th May 2026 (Wed) 2.72 2.94 2.72 2.94 12
5th May 2026 (Tue) 2.72 2.94 2.72 2.94 24
4th May 2026 (Mon) 2.72 3.00 2.72 2.85 2
1st May 2026 (Fri) 2.65 2.65 2.65 2.65 0
30th Apr 2026 (Thu) 2.65 2.74 2.65 2.74 753
29th Apr 2026 (Wed) 2.65 2.65 2.56 2.56 0
28th Apr 2026 (Tue) 2.65 2.705 2.65 2.705 56
27th Apr 2026 (Mon) 2.65 2.65 2.65 2.65 119
24th Apr 2026 (Fri) 2.56 2.73 2.56 2.73 100
23rd Apr 2026 (Thu) 2.56 2.75 2.53 2.5925 66
22nd Apr 2026 (Wed) 2.58 2.58 2.58 2.58 915
21st Apr 2026 (Tue) 2.52 2.65 2.52 2.63 1,885
20th Apr 2026 (Mon) 2.58 2.68 2.55 2.64 2,274
17th Apr 2026 (Fri) 2.63 2.69 2.63 2.69 0
16th Apr 2026 (Thu) 2.63 2.70 2.62 2.67 400
15th Apr 2026 (Wed) 2.60 2.60 2.60 2.62 51
14th Apr 2026 (Tue) 2.60 2.60 2.59 2.60 402
13th Apr 2026 (Mon) 2.47 2.47 2.46 2.54 235
10th Apr 2026 (Fri) 2.41 2.52 2.41 2.54 2,174
9th Apr 2026 (Thu) 2.64 2.65 1.98 2.63 31,514
8th Apr 2026 (Wed) 2.68 2.74 2.67 2.6817 81,432
7th Apr 2026 (Tue) 2.64 2.64 2.64 2.64 0
6th Apr 2026 (Mon) 2.54 2.54 2.54 2.55 247
3rd Apr 2026 (Fri) 2.54 2.55 2.54 2.54 261
2nd Apr 2026 (Thu) 2.54 2.55 2.54 2.54 261
1st Apr 2026 (Wed) 2.60 2.60 2.5574 2.5574 149
31st Mar 2026 (Tue) 2.60 2.60 2.60 2.5861 0
30th Mar 2026 (Mon) 2.46 2.46 2.46 2.46 256
27th Mar 2026 (Fri) 2.55 2.57 2.52 2.52 159
26th Mar 2026 (Thu) 2.53 2.53 2.4912 2.4912 0
25th Mar 2026 (Wed) 2.53 2.5725 2.53 2.5725 0
24th Mar 2026 (Tue) 2.53 2.56 2.53 2.56 0
23rd Mar 2026 (Mon) 2.53 2.62 2.53 2.62 0
FTSE 100 Latest
Value10,443.47
Change11.13