Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.201 -0.076 (-2.33%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.190 4.340 4.130 4.140 2,834 +0.00(+0.00%)
Oct 30, 2023 4.110 4.200 4.110 4.140 1,705 -0.06(-1.43%)
Oct 27, 2023 4.200 4.200 4.200 4.200 601 -0.05(-1.18%)
Oct 26, 2023 4.240 4.250 4.240 4.250 532 -0.03(-0.58%)
Oct 25, 2023 4.120 4.479 4.060 4.275 1,533 -0.29(-6.34%)
Oct 20, 2023 4.564 126 -0.03(-0.67%)
Oct 19, 2023 4.505 4.595 4.260 4.595 2,240 +0.27(+6.12%)
Oct 18, 2023 4.360 4.670 4.330 4.330 2,935 -0.39(-8.26%)
Oct 17, 2023 4.807 4.974 4.610 4.720 3,430 +0.14(+3.05%)
Oct 16, 2023 4.615 4.736 4.450 4.580 2,625 -0.02(-0.43%)
Oct 13, 2023 4.490 4.609 4.490 4.600 3,454 -0.01(-0.22%)
Oct 12, 2023 4.440 4.990 4.300 4.610 11,969 +0.33(+7.71%)
Oct 11, 2023 4.460 4.510 4.250 4.280 6,436 +0.16(+3.88%)
Oct 10, 2023 4.020 4.441 3.640 4.120 34,395 -0.23(-5.29%)
Oct 09, 2023 4.390 4.390 4.350 4.350 710 -0.13(-2.90%)
Oct 06, 2023 5.080 5.080 4.480 4.480 2,366 -0.28(-5.88%)
Oct 05, 2023 4.360 4.760 4.360 4.760 3,757 -0.14(-2.86%)
Oct 04, 2023 4.840 5.050 4.750 4.900 7,558 +0.05(+1.03%)
Oct 03, 2023 4.780 4.940 4.500 4.850 7,831 +0.07(+1.46%)
Oct 02, 2023 4.900 4.990 4.720 4.780 7,247 -0.12(-2.45%)
Sep 29, 2023 4.655 4.955 4.245 4.900 14,417 +0.28(+6.06%)
Sep 28, 2023 4.800 5.000 4.590 4.620 18,355 -0.28(-5.71%)
Sep 27, 2023 5.040 5.060 4.900 4.900 13,121 -0.27(-5.31%)
Sep 26, 2023 5.150 5.299 5.030 5.175 2,014 -0.04(-0.86%)
Sep 25, 2023 5.310 5.490 5.210 5.220 1,184 -0.09(-1.69%)
Sep 22, 2023 5.250 5.573 5.250 5.310 1,472 +0.08(+1.53%)
Sep 21, 2023 5.368 5.368 5.200 5.230 2,405 -0.11(-2.06%)
Sep 20, 2023 5.560 5.860 5.280 5.340 7,771 -0.16(-2.91%)
Sep 19, 2023 5.860 5.880 5.285 5.500 24,874 -0.38(-6.46%)
Sep 18, 2023 6.020 6.020 5.860 5.880 2,816 -0.02(-0.34%)
Sep 15, 2023 6.050 6.110 5.900 5.900 2,955 -0.35(-5.60%)
Sep 14, 2023 6.100 6.250 6.100 6.250 961 +0.17(+2.80%)
Sep 13, 2023 6.030 6.080 6.030 6.080 1,868 -0.09(-1.46%)
Sep 12, 2023 6.030 6.200 5.947 6.170 15,663 +0.11(+1.82%)
Sep 11, 2023 6.170 6.350 5.980 6.060 6,882 -0.13(-2.10%)
Sep 08, 2023 6.480 6.550 6.150 6.190 9,258 -0.32(-4.92%)
Sep 07, 2023 6.200 6.510 6.150 6.510 9,867 +0.43(+7.07%)
Sep 06, 2023 6.300 6.300 6.064 6.080 2,919 +0.13(+2.18%)
Sep 05, 2023 6.130 6.420 5.950 5.950 11,083 -0.32(-5.10%)
Sep 01, 2023 6.080 6.600 6.080 6.270 26,977 +0.21(+3.47%)
Aug 31, 2023 6.050 6.500 6.050 6.060 10,254 +0.01(+0.17%)
Aug 30, 2023 6.650 6.650 6.010 6.050 8,585 -0.37(-5.76%)
Aug 29, 2023 6.140 6.638 6.056 6.420 20,481 +0.20(+3.22%)
Aug 28, 2023 6.220 6.220 6.220 6.220 521 +0.24(+4.01%)
Aug 25, 2023 5.840 6.000 5.800 5.980 13,968 -0.22(-3.55%)
Aug 24, 2023 6.220 6.400 6.010 6.200 14,628 -0.15(-2.36%)
Aug 23, 2023 6.580 6.720 6.350 6.350 4,337 -0.13(-2.01%)
Aug 22, 2023 6.450 6.700 6.330 6.480 8,276 -0.02(-0.31%)
Aug 21, 2023 6.500 6.520 6.320 6.500 8,787 -0.05(-0.76%)
Aug 18, 2023 6.380 6.689 6.300 6.550 21,691 +0.20(+3.15%)
Aug 17, 2023 7.000 7.162 6.300 6.350 91,165 -1.55(-19.62%)
Aug 16, 2023 6.300 8.600 6.300 7.900 961,628 +1.64(+26.20%)
Aug 15, 2023 6.150 6.720 6.150 6.260 10,518 +0.00(+0.00%)
Aug 14, 2023 6.120 6.610 6.020 6.260 12,223 -0.08(-1.26%)
Aug 11, 2023 6.380 6.500 6.210 6.340 7,348 -0.05(-0.78%)
Aug 10, 2023 6.240 6.440 6.130 6.390 6,366 +0.30(+4.93%)
Aug 09, 2023 6.620 6.970 6.090 6.090 31,666 -0.25(-3.94%)
Aug 08, 2023 6.590 6.750 6.300 6.340 20,538 -0.06(-0.94%)
Aug 07, 2023 6.910 7.020 6.050 6.400 28,168 -0.69(-9.73%)
Aug 04, 2023 8.020 9.377 6.900 7.090 270,975 -0.62(-8.04%)
Aug 03, 2023 7.650 8.108 7.650 7.710 6,673 +0.00(+0.00%)
Aug 02, 2023 7.710 8.040 7.660 7.710 16,683 -0.27(-3.38%)
Aug 01, 2023 7.780 7.980 7.610 7.980 10,435 +0.19(+2.44%)
Jul 31, 2023 7.580 8.500 7.510 7.790 25,320 +0.22(+2.91%)
Jul 28, 2023 7.700 7.920 7.440 7.570 7,679 -0.23(-2.95%)
Jul 27, 2023 8.090 8.110 7.800 7.800 9,145 -0.22(-2.74%)
Jul 26, 2023 7.590 8.236 7.590 8.020 50,337 +0.19(+2.43%)
Jul 25, 2023 8.030 8.225 7.638 7.830 23,274 -0.31(-3.81%)
Jul 24, 2023 8.140 8.420 7.810 8.140 18,182 +0.03(+0.37%)
Jul 21, 2023 8.370 8.620 8.050 8.110 31,179 -0.24(-2.87%)
Jul 20, 2023 9.200 9.304 8.300 8.350 102,583 -0.81(-8.84%)
Jul 19, 2023 9.040 9.890 9.030 9.160 102,979 -0.19(-2.03%)
Jul 18, 2023 9.000 9.727 8.760 9.350 81,898 -0.43(-4.40%)
Jul 17, 2023 10.14 11.29 8.994 9.780 559,112 -0.52(-5.05%)
Jul 14, 2023 7.920 10.30 7.700 10.30 797,293 +2.32(+29.07%)
Jul 13, 2023 8.010 8.120 7.670 7.980 29,377 +0.17(+2.18%)
Jul 12, 2023 7.850 7.995 7.700 7.810 27,869 -0.09(-1.14%)
Jul 11, 2023 7.620 8.190 7.620 7.900 27,209 +0.08(+1.02%)
Jul 10, 2023 7.360 7.820 7.360 7.820 11,511 +0.37(+4.97%)
Jul 07, 2023 7.480 7.952 7.360 7.450 23,628 -0.14(-1.84%)
Jul 06, 2023 7.580 8.080 7.400 7.590 12,689 -0.21(-2.69%)
Jul 05, 2023 7.810 8.390 7.560 7.800 76,732 -0.20(-2.50%)
Jul 03, 2023 7.460 8.500 7.460 8.000 35,167 +0.15(+1.91%)
Jun 30, 2023 7.150 7.950 7.150 7.850 80,487 +0.21(+2.75%)
Jun 29, 2023 7.490 7.850 7.110 7.640 140,314 -0.36(-4.50%)
Jun 28, 2023 10.40 10.59 7.000 8.000 2,813,424 +0.55(+7.38%)
Jun 27, 2023 7.140 7.880 7.140 7.450 99,025 +0.21(+2.90%)
Jun 26, 2023 6.820 7.260 6.820 7.240 52,749 +0.29(+4.17%)
Jun 23, 2023 6.890 7.575 6.340 6.950 76,239 -0.16(-2.25%)
Jun 22, 2023 6.590 7.150 6.590 7.110 13,164 +0.42(+6.28%)
Jun 21, 2023 6.890 7.130 6.520 6.690 16,636 -0.35(-4.97%)
Jun 20, 2023 7.440 7.670 7.000 7.040 23,473 -0.54(-7.12%)
Jun 16, 2023 7.830 8.070 7.340 7.580 56,606 -0.60(-7.33%)
Jun 15, 2023 8.070 8.600 7.960 8.180 92,928 +0.26(+3.28%)
May 08, 2023 8.750 8.980 7.280 7.920 121,396 -2.06(-20.64%)
May 05, 2023 9.990 12.84 7.212 9.980 2,691,283 +3.82(+62.01%)
May 04, 2023 7.510 7.842 6.160 6.160 107,105 -1.99(-24.42%)
May 03, 2023 7.740 10.73 6.340 8.150 629,582 -0.84(-9.34%)
May 02, 2023 16.00 23.30 7.660 8.990 1,536,131 -7.01(-43.81%)
May 01, 2023 4.450 19.00 4.410 16.00 2,129,730 +10.95(+216.84%)
Apr 28, 2023 3.650 5.400 3.510 5.050 253,954 +1.85(+57.81%)
Apr 27, 2023 3.130 3.600 3.130 3.200 30,745 -0.02(-0.62%)
Apr 26, 2023 3.110 3.330 3.110 3.220 6,740 +0.04(+1.26%)
Apr 25, 2023 3.130 3.182 3.100 3.180 4,113 +0.08(+2.58%)
Apr 24, 2023 3.100 3.120 3.100 3.100 1,501 -0.16(-4.91%)
Apr 21, 2023 3.250 3.430 3.250 3.260 3,406 -0.05(-1.51%)
Apr 20, 2023 3.380 3.592 3.300 3.310 1,913 -0.29(-8.06%)
Apr 19, 2023 3.620 3.670 3.600 3.600 3,040 +0.05(+1.55%)
Apr 18, 2023 3.500 3.560 3.400 3.545 3,984 -0.15(-4.14%)
Apr 17, 2023 3.375 3.750 3.250 3.698 21,252 +0.47(+14.71%)
Apr 14, 2023 3.170 3.469 3.168 3.224 14,129 -0.04(-1.26%)
Apr 13, 2023 3.230 3.350 3.200 3.265 4,523 -0.10(-3.12%)
Apr 12, 2023 3.390 3.390 3.250 3.370 3,276 -0.06(-1.75%)
Apr 11, 2023 3.150 3.430 3.120 3.430 3,671 +0.25(+7.86%)
Apr 10, 2023 3.380 3.380 3.180 3.180 4,729 -0.31(-8.88%)
Apr 06, 2023 3.290 3.850 3.200 3.490 29,592 +0.18(+5.48%)
Apr 05, 2023 3.290 3.553 3.250 3.309 10,398 -0.08(-2.40%)
Apr 04, 2023 3.620 3.650 3.250 3.390 22,017 -0.38(-10.08%)
Apr 03, 2023 3.430 4.610 3.350 3.770 202,108 +0.17(+4.74%)
Mar 31, 2023 3.614 3.660 3.330 3.599 4,052 +0.09(+2.55%)
Mar 30, 2023 3.540 3.650 3.279 3.510 12,190 +0.03(+0.86%)
Mar 29, 2023 3.680 3.748 3.310 3.480 12,863 -0.20(-5.43%)
Mar 28, 2023 3.160 4.250 3.160 3.680 71,660 +0.45(+13.93%)
Mar 27, 2023 3.600 3.890 3.130 3.230 18,153 -0.60(-15.67%)
Mar 24, 2023 4.000 4.066 3.430 3.830 31,443 -0.46(-10.72%)
Mar 23, 2023 3.990 6.000 3.650 4.290 297,969 +0.17(+4.13%)
Mar 22, 2023 3.600 6.400 3.000 4.120 477,900 +0.13(+3.26%)
Mar 21, 2023 3.861 4.620 3.667 3.990 11,060 +0.14(+3.65%)
Mar 20, 2023 3.660 3.853 3.613 3.850 606 -0.41(-9.63%)
Mar 17, 2023 3.789 4.360 3.712 4.260 1,434 -0.05(-1.25%)
Mar 16, 2023 3.039 4.379 3.039 4.314 253 +0.27(+6.58%)
Mar 15, 2023 4.470 4.470 3.180 4.048 4,779 -0.54(-11.82%)
Mar 14, 2023 4.620 4.620 4.470 4.590 231 -0.03(-0.65%)
Mar 13, 2023 4.619 4.620 4.323 4.620 1,071 +0.00(+0.00%)
Mar 10, 2023 4.620 5.039 4.620 4.620 1,428 -0.42(-8.32%)
Mar 07, 2023 5.039 30 -0.06(-1.19%)
Mar 03, 2023 5.100 48 -0.15(-2.85%)
Mar 02, 2023 4.501 5.249 4.501 5.249 77 +0.15(+2.93%)
Mar 01, 2023 4.740 5.280 4.560 5.100 1,682 +0.36(+7.59%)
Feb 28, 2023 4.741 4.742 4.710 4.740 668 -0.12(-2.47%)
Feb 27, 2023 4.921 4.980 4.710 4.860 1,349 -0.12(-2.44%)
Feb 24, 2023 5.100 5.278 4.980 4.982 2,338 -0.27(-5.11%)
Feb 23, 2023 5.391 5.391 5.100 5.250 778 -0.21(-3.85%)
Feb 22, 2023 5.100 5.460 5.100 5.460 888 +0.00(+0.00%)
Feb 21, 2023 5.280 5.460 5.100 5.460 609 -0.05(-0.98%)
Feb 17, 2023 5.694 5.694 5.101 5.514 955 +0.17(+3.26%)
Feb 16, 2023 5.340 5.580 5.340 5.340 512 -0.23(-4.19%)
Feb 15, 2023 5.100 5.580 5.100 5.573 753 -0.05(-0.91%)
Feb 14, 2023 5.340 5.624 5.340 5.624 66 -0.08(-1.33%)
Feb 13, 2023 5.100 5.700 5.100 5.700 184 +0.06(+1.06%)
Feb 10, 2023 5.040 5.640 5.003 5.640 2,106 -0.05(-0.91%)
Feb 09, 2023 5.879 5.879 5.040 5.692 1,270 +0.41(+7.80%)
Feb 08, 2023 5.887 5.887 5.112 5.280 1,370 +0.00(+0.00%)
Feb 07, 2023 5.820 5.820 5.280 5.280 373 -0.54(-9.28%)
Feb 06, 2023 5.669 5.940 5.113 5.820 295 +0.15(+2.66%)
Feb 02, 2023 5.669 66 -0.13(-2.26%)
Feb 01, 2023 5.754 5.820 5.536 5.800 452 +0.53(+9.99%)
Jan 31, 2023 5.580 5.640 5.273 5.273 748 -0.37(-6.50%)
Jan 30, 2023 5.640 5.640 5.130 5.640 1,971 +0.19(+3.56%)
Jan 27, 2023 5.400 5.880 5.348 5.446 1,275 +0.04(+0.71%)
Jan 26, 2023 5.700 5.940 5.280 5.408 1,319 -0.29(-5.13%)
Jan 25, 2023 5.340 5.700 5.280 5.700 382 -0.06(-1.02%)
Jan 24, 2023 5.370 5.759 4.980 5.759 408 -0.00(-0.02%)
Jan 23, 2023 5.239 5.820 5.239 5.760 1,588 -0.23(-3.90%)
Jan 19, 2023 5.994 84 +0.17(+2.99%)
Jan 18, 2023 6.540 6.540 5.100 5.820 2,114 -0.00(-0.02%)
Jan 17, 2023 6.840 6.840 4.520 5.821 5,019 -0.54(-8.47%)
Jan 13, 2023 5.760 6.600 5.639 6.360 7,346 +0.60(+10.42%)
Jan 12, 2023 5.280 5.820 4.872 5.760 1,506 +0.87(+17.78%)
Jan 11, 2023 4.861 5.220 4.861 4.891 91 -0.39(-7.38%)
Jan 09, 2023 5.280 22 +0.07(+1.29%)
Jan 06, 2023 5.213 5.213 4.800 5.213 326 -0.07(-1.26%)
Jan 05, 2023 5.279 5.279 5.279 5.279 36 -0.00(-0.01%)
Jan 04, 2023 4.563 5.280 4.562 5.280 661 +0.00(+0.00%)
Jan 03, 2023 5.280 5.280 5.280 5.280 50 +0.12(+2.33%)
Dec 30, 2022 4.620 5.160 4.562 5.160 737 -0.12(-2.27%)
Dec 29, 2022 5.280 5.280 4.590 5.280 1,497 +0.06(+1.15%)
Dec 28, 2022 5.324 5.384 4.530 5.220 2,201 +0.00(+0.00%)
Dec 27, 2022 5.280 5.280 4.530 5.220 2,192 -0.12(-2.25%)
Dec 23, 2022 5.460 5.460 4.800 5.340 4,047 +0.78(+17.11%)
Dec 22, 2022 4.800 4.800 4.560 4.560 669 -0.30(-6.14%)
Dec 21, 2022 4.531 4.858 4.531 4.858 146 -0.00(-0.04%)
Dec 20, 2022 4.530 4.860 4.530 4.860 915 +0.36(+8.00%)
Dec 19, 2022 4.860 5.280 4.500 4.500 3,270 -0.54(-10.71%)
Dec 16, 2022 5.576 5.576 4.920 5.040 1,606 -0.12(-2.33%)
Dec 15, 2022 5.700 5.700 5.100 5.160 1,825 -0.48(-8.46%)
Dec 14, 2022 5.700 5.700 5.160 5.637 2,190 -0.06(-1.11%)
Dec 13, 2022 5.401 5.700 5.101 5.700 9,027 +0.00(+0.01%)
Dec 12, 2022 5.397 5.700 5.334 5.699 22,617 +0.30(+5.54%)
Dec 09, 2022 4.921 5.400 4.921 5.400 2,470 +0.00(+0.00%)
Dec 08, 2022 5.340 5.400 4.920 5.400 2,564 +0.07(+1.35%)
Dec 07, 2022 5.328 5.328 5.328 5.328 70 +0.41(+8.28%)
Dec 06, 2022 5.399 5.400 4.860 4.921 587 -0.48(-8.88%)
Dec 05, 2022 4.861 5.400 4.861 5.400 150 +0.00(+0.00%)
Dec 02, 2022 5.400 5.400 4.980 5.400 541 +0.07(+1.24%)
Nov 30, 2022 5.334 14 -0.01(-0.11%)
Nov 29, 2022 4.994 5.340 4.994 5.340 127 -0.06(-1.11%)
Nov 28, 2022 4.980 5.400 4.860 5.400 262 +0.00(+0.00%)
Nov 25, 2022 4.860 5.400 4.860 5.400 358 -0.24(-4.26%)
Nov 23, 2022 4.801 5.640 4.801 5.640 664 +0.06(+1.08%)
Nov 22, 2022 5.460 5.640 5.460 5.580 262 -0.06(-1.06%)
Nov 21, 2022 5.135 5.689 5.135 5.640 270 -0.12(-2.08%)
Nov 17, 2022 5.760 56 +0.42(+7.87%)
Nov 16, 2022 5.406 5.761 4.501 5.340 981 -0.66(-10.98%)
Nov 15, 2022 5.610 5.999 5.610 5.999 406 +0.30(+5.24%)
Nov 14, 2022 5.670 5.700 5.459 5.700 221 -0.00(-0.01%)
Nov 11, 2022 5.280 5.990 5.280 5.701 464 -0.42(-6.85%)
Nov 10, 2022 6.150 6.150 5.329 6.120 644 +0.18(+3.03%)
Nov 09, 2022 5.345 5.940 5.341 5.940 824 -0.06(-0.99%)
Nov 08, 2022 5.347 5.999 5.197 5.999 1,002 +0.37(+6.64%)
Nov 07, 2022 5.220 6.240 5.220 5.626 2,332 +0.41(+7.76%)
Nov 04, 2022 5.700 5.700 5.221 5.221 110 -0.36(-6.44%)
Nov 03, 2022 5.400 5.580 5.400 5.580 307 +0.36(+6.90%)
Nov 02, 2022 6.180 6.180 4.920 5.220 2,860 -1.08(-17.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.