Stockscreener 앱 받기
3.01
1.63%
-0.05
시간 외 거래:
3.10
0.09
+2.99%
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $3.22 | $3.01 | $0.21 | 45,722.0 | -1.63% |
| 2025-10-31 | $3.22 | $3.06 | $0.16 | 14,123.0 | +0.00% |
| 2025-10-30 | $3.27 | $3.03 | $0.24 | 22,112.0 | -4.67% |
| 2025-10-29 | $3.25 | $3.08 | $0.17 | 16,506.0 | +0.31% |
| 2025-10-28 | $3.35 | $3.07 | $0.2836 | 43,479.0 | +3.23% |
| 2025-10-27 | $3.36 | $3.02 | $0.343 | 31,153.0 | -3.43% |
| 2025-10-24 | $3.25 | $2.95 | $0.30 | 26,047.0 | +6.29% |
| 2025-10-23 | $3.08 | $2.93 | $0.1488 | 33,307.0 | +4.14% |
| 2025-10-22 | $3.24 | $2.90 | $0.34 | 41,353.0 | -11.85% |
| 2025-10-21 | $3.46 | $3.29 | $0.175 | 34,438.0 | -4.91% |
| 2025-10-20 | $3.59 | $3.41 | $0.18 | 21,336.0 | -1.14% |
| 2025-10-17 | $3.72 | $3.50 | $0.22 | 25,089.0 | -7.16% |
| 2025-10-16 | $4.01 | $3.74 | $0.27 | 31,989.0 | -4.56% |
| 2025-10-15 | $4.16 | $3.91 | $0.25 | 39,880.0 | +1.02% |
| 2025-10-14 | $4.20 | $3.75 | $0.45 | 75,152.0 | -4.17% |
| 2025-10-13 | $4.30 | $3.56 | $0.74 | 123,554.0 | +4.08% |
| 2025-10-10 | $4.64 | $3.90 | $0.74 | 403,905.0 | -19.34% |
| 2025-10-09 | $5.22 | $4.37 | $0.85 | 26,567,525.0 | +46.83% |
| 2025-10-08 | $3.50 | $3.27 | $0.23 | 161,951.0 | -1.78% |
| 2025-10-07 | $3.63 | $3.34 | $0.29 | 40,544.0 | -1.17% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 연도별 가격 이력
이 심층 분석에서는 Baosheng Media Group Holdings Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BAOS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Baosheng Media Group Holdings Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.22 | $3.01 | $0.21 | 91,444.0 | -1.63% |
| 2025-10 | $5.22 | $2.90 | $2.32 | 27,900,706.0 | -8.93% |
| 2025-09 | $5.40 | $2.60 | $2.80 | 35,324,008.0 | +21.74% |
| 2025-08 | $3.43 | $2.65 | $0.78 | 685,873.0 | -9.80% |
| 2025-07 | $3.22 | $2.50 | $0.72 | 1,214,228.0 | +11.27% |
| 2025-06 | $4.39 | $2.27 | $2.12 | 39,189,130.0 | +13.64% |
| 2025-05 | $8.30 | $1.75 | $6.55 | 41,868,109.0 | +35.20% |
| 2025-04 | $2.76 | $1.52 | $1.24 | 1,781,020.0 | -15.17% |
| 2025-03 | $3.69 | $1.72 | $1.97 | 5,432,716.0 | -18.22% |
| 2025-02 | $4.02 | $2.52 | $1.50 | 1,422,749.0 | -30.08% |
| 2025-01 | $5.95 | $2.51 | $3.44 | 15,248,101.0 | +44.14% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.66 | $1.44 | $12.22 | 63,459,275.0 | +81.46% |
| 2024-11 | $2.10 | $1.70 | $0.398 | 177,489.0 | -3.15% |
| 2024-10 | $3.20 | $1.86 | $1.34 | 481,218.0 | -26.66% |
| 2024-09 | $2.85 | $1.98 | $0.868 | 168,888.0 | +17.90% |
| 2024-08 | $2.55 | $1.90 | $0.65 | 85,033.0 | +2.23% |
| 2024-07 | $2.90 | $1.70 | $1.20 | 456,222.0 | +13.42% |
| 2024-06 | $3.07 | $1.61 | $1.46 | 233,035.0 | -36.70% |
| 2024-05 | $4.04 | $3.07 | $0.97 | 319,297.0 | +0.65% |
| 2024-04 | $3.56 | $3.03 | $0.5295 | 203,166.0 | -13.17% |
| 2024-03 | $4.00 | $3.20 | $0.80 | 359,384.0 | +1.71% |
| 2024-02 | $4.89 | $3.06 | $1.83 | 2,212,098.0 | +11.08% |
| 2024-01 | $3.90 | $3.10 | $0.7998 | 392,618.0 | -12.47% |
Baosheng Media Group Holdings Ltd 주식 (BAOS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.79 | $3.40 | $3.39 | 1,876,914.0 | -24.00% |
| 2023-11 | $4.82 | $3.83 | $0.9889 | 57,839.0 | +14.73% |
| 2023-10 | $5.08 | $3.64 | $1.44 | 115,603.0 | -15.51% |
| 2023-09 | $6.60 | $4.25 | $2.35 | 176,133.0 | -19.14% |
| 2023-08 | $9.38 | $5.80 | $3.58 | 1,565,939.0 | -22.21% |
| 2023-07 | $11.29 | $7.36 | $3.93 | 1,957,912.0 | -0.76% |
| 2023-06 | $14.51 | $5.40 | $9.11 | 22,236,063.0 | +36.28% |
| 2023-05 | $23.30 | $4.41 | $18.89 | 8,422,803.0 | +14.06% |
| 2023-04 | $5.40 | $3.10 | $2.30 | 629,058.0 | +40.29% |
| 2023-03 | $6.40 | $3.00 | $3.40 | 951,283.5 | -24.06% |
| 2023-02 | $5.94 | $4.71 | $1.23 | 15,942.3 | -10.11% |
| 2023-01 | $6.84 | $4.52 | $2.32 | 26,711.3 | +2.19% |
0.00%
2.36%
자본화:
|
볼륨(24시간):