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 )

3.070 -0.030 (-0.96%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 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 (%)
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%)
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.