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 )

3.255 +0.075 (+2.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 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 (%)
May 31, 2023 5.740 6.149 5.680 5.760 17,904 -0.13(-2.21%)
May 30, 2023 6.260 6.810 5.690 5.890 54,588 -0.44(-6.95%)
May 26, 2023 6.370 6.870 5.800 6.330 40,126 -0.06(-0.94%)
May 25, 2023 6.540 6.960 6.360 6.390 32,161 -0.18(-2.74%)
May 24, 2023 6.850 6.965 6.370 6.570 12,816 -0.41(-5.87%)
May 23, 2023 6.610 7.500 6.610 6.980 26,660 +0.43(+6.56%)
May 22, 2023 6.710 6.870 6.410 6.550 9,335 -0.37(-5.33%)
May 19, 2023 7.150 7.540 6.200 6.918 37,730 -0.22(-3.10%)
May 18, 2023 6.950 7.200 6.650 7.140 13,406 +0.29(+4.31%)
May 17, 2023 6.620 7.126 6.600 6.845 40,062 -0.03(-0.36%)
May 16, 2023 7.370 8.400 6.567 6.870 114,075 -0.39(-5.37%)
May 15, 2023 7.470 10.20 6.240 7.260 552,414 +0.86(+13.43%)
May 12, 2023 7.010 7.631 6.126 6.400 64,676 -0.60(-8.57%)
May 11, 2023 6.600 7.277 6.510 7.000 26,800 -0.03(-0.43%)
May 10, 2023 6.800 8.000 6.550 7.030 92,595 +0.08(+1.15%)
May 09, 2023 7.360 7.920 6.740 6.950 47,942 -0.97(-12.25%)
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%)
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.