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 )

3.190 -0.200 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 4.819 4.819 4.400 4.750 11,130 +0.45(+10.46%)
Nov 29, 2023 3.910 4.370 3.910 4.300 2,833 -0.05(-1.15%)
Nov 27, 2023 4.350 120 -0.01(-0.23%)
Nov 24, 2023 4.090 4.490 4.090 4.360 2,760 +0.41(+10.38%)
Nov 22, 2023 4.070 4.410 3.950 3.950 8,838 -0.09(-2.23%)
Nov 21, 2023 4.140 4.140 4.040 4.040 408 -0.10(-2.42%)
Nov 20, 2023 4.140 4.140 4.140 4.140 322 +0.15(+3.67%)
Nov 17, 2023 3.993 3.993 3.993 3.993 693 +0.08(+2.13%)
Nov 16, 2023 4.035 4.035 3.910 3.910 842 -0.21(-5.16%)
Nov 15, 2023 3.910 4.123 3.910 4.123 392 +0.17(+4.38%)
Nov 14, 2023 3.900 4.127 3.880 3.950 6,771 -0.20(-4.82%)
Nov 13, 2023 3.890 4.150 3.890 4.150 5,142 +0.10(+2.47%)
Nov 10, 2023 4.000 4.150 3.830 4.050 1,463 +0.07(+1.76%)
Nov 09, 2023 4.000 4.150 3.850 3.980 3,546 -0.02(-0.50%)
Nov 08, 2023 4.024 4.024 4.000 4.000 1,846 -0.15(-3.61%)
Nov 07, 2023 4.119 4.150 4.119 4.150 634 +0.25(+6.41%)
Nov 06, 2023 4.060 4.134 3.900 3.900 1,700 -0.19(-4.65%)
Nov 02, 2023 4.090 272 -0.05(-1.21%)
Nov 01, 2023 4.120 4.140 4.120 4.140 3,148 +0.00(+0.00%)
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%)
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.