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
28th Sep 2026 (Mon) 0.2665 0.2665 0.2507 0.2528 2,821
25th Sep 2026 (Fri) 0.278 0.2791 0.2514 0.2641 12,011
24th Sep 2026 (Thu) 0.2718 0.2848 0.27 0.2781 60,544
23rd Sep 2026 (Wed) 0.2799 0.28 0.263 0.2643 6,969
22nd Sep 2026 (Tue) 0.27 0.282 0.27 0.2798 5,898
21st Sep 2026 (Mon) 0.263 0.2678 0.2612 0.2718 2,244
18th Sep 2026 (Fri) 0.2827 0.2884 0.265 0.27 5,509
17th Sep 2026 (Thu) 0.2981 0.3012 0.2754 0.2857 35,769
16th Sep 2026 (Wed) 0.2824 0.3042 0.2778 0.2882 19,778
15th Sep 2026 (Tue) 0.2559 0.359 0.25 0.303 901,362
14th Sep 2026 (Mon) 0.282 0.282 0.2445 0.2628 66,263
11th Sep 2026 (Fri) 0.315 0.3264 0.3028 0.3012 28,592
10th Sep 2026 (Thu) 0.30 0.312 0.2976 0.3061 34,630
9th Sep 2026 (Wed) 0.3234 0.3399 0.312 0.3356 46,878
8th Sep 2026 (Tue) 0.2858 0.3367 0.2851 0.3241 201,836
7th Sep 2026 (Mon) 0.3447 0.3743 0.3201 0.3261 6,401,835
4th Sep 2026 (Fri) 0.3447 0.3743 0.3201 0.3261 6,401,835
3rd Sep 2026 (Thu) 0.30 0.301 0.2756 0.2807 9,454
2nd Sep 2026 (Wed) 0.30 0.30 0.2716 0.2822 6,269
1st Sep 2026 (Tue) 0.339 0.339 0.30 0.313 77,498
31st Aug 2026 (Mon) 0.3556 0.3576 0.3161 0.3534 60,081
28th Aug 2026 (Fri) 0.401 0.401 0.331 0.3481 42,881
27th Aug 2026 (Thu) 0.4131 0.43 0.403 0.4285 36,405
26th Aug 2026 (Wed) 0.411 0.441 0.4029 0.44 79,532
25th Aug 2026 (Tue) 0.43 0.4393 0.4246 0.439 356,188
24th Aug 2026 (Mon) 0.449 0.4645 0.423 0.4641 273,340
21st Aug 2026 (Fri) 0.477 0.477 0.4322 0.4771 92,032
20th Aug 2026 (Thu) 0.531 0.531 0.433 0.442 1,160,900
19th Aug 2026 (Wed) 0.465 0.5364 0.4401 0.521 219,376
18th Aug 2026 (Tue) 0.4758 0.49 0.4212 0.483 1,042,235
17th Aug 2026 (Mon) 0.4659 0.4866 0.4005 0.4797 374,160
14th Aug 2026 (Fri) 0.6224 0.6224 0.42 0.50 115,672
13th Aug 2026 (Thu) 0.6202 0.6432 0.5801 0.595 305,582
12th Aug 2026 (Wed) 1.085 1.22 0.63 0.76 2,449,677
11th Aug 2026 (Tue) 0.6311 0.749 0.625 0.7295 451,261
10th Aug 2026 (Mon) 0.5849 0.8628 0.526 0.7072 398,508
7th Aug 2026 (Fri) 0.5968 0.699 0.5757 0.6513 20,574
6th Aug 2026 (Thu) 0.5491 0.5972 0.5205 0.5968 5,578
5th Aug 2026 (Wed) 0.5645 0.5663 0.55 0.577 37,581
4th Aug 2026 (Tue) 0.5515 0.5758 0.5515 0.5588 862
3rd Aug 2026 (Mon) 0.5924 0.6017 0.5759 0.5825 20,993
31st Jul 2026 (Fri) 0.61 0.6147 0.5751 0.5998 5,598
30th Jul 2026 (Thu) 0.692 0.6926 0.6125 0.6304 2,845
29th Jul 2026 (Wed) 0.6733 0.7081 0.6701 0.6656 1,564
FTSE 100 Latest
Value10,684.88
Change-10.37