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 UNCHANGED
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 (%)
Aug 31, 2021 13.68 14.16 13.50 13.92 21,714 +0.48(+3.57%)
Aug 30, 2021 13.80 14.04 13.38 13.44 26,587 -0.84(-5.88%)
Aug 27, 2021 12.96 14.58 12.90 14.28 129,260 +1.20(+9.17%)
Aug 26, 2021 12.78 13.32 12.48 13.08 17,480 +0.24(+1.87%)
Aug 25, 2021 13.14 13.32 12.78 12.84 34,101 -0.18(-1.38%)
Aug 24, 2021 13.44 13.50 12.78 13.02 56,805 +0.00(+0.00%)
Aug 23, 2021 12.84 13.56 12.54 13.02 101,557 +0.42(+3.33%)
Aug 20, 2021 12.30 13.26 12.12 12.60 57,928 +0.36(+2.94%)
Aug 19, 2021 12.60 12.72 12.00 12.24 22,113 -0.60(-4.67%)
Aug 18, 2021 11.88 13.42 11.64 12.84 92,428 +0.90(+7.54%)
Aug 17, 2021 12.24 12.24 11.76 11.94 21,389 -0.36(-2.93%)
Aug 16, 2021 12.90 12.93 11.54 12.30 128,491 -0.54(-4.21%)
Aug 13, 2021 12.30 13.80 11.88 12.84 161,752 +0.42(+3.38%)
Aug 12, 2021 12.60 12.66 12.30 12.42 35,384 -0.06(-0.48%)
Aug 11, 2021 13.08 13.25 11.76 12.48 96,050 -0.72(-5.45%)
Aug 10, 2021 13.26 13.45 12.84 13.20 47,523 +0.06(+0.46%)
Aug 09, 2021 13.98 15.00 12.66 13.14 208,990 -0.78(-5.60%)
Aug 06, 2021 13.80 14.76 13.08 13.92 368,353 -1.20(-7.94%)
Aug 05, 2021 12.96 18.54 12.96 15.12 2,632,664 +2.22(+17.21%)
Aug 04, 2021 13.14 13.83 12.90 12.90 12,730 -0.66(-4.87%)
Aug 03, 2021 13.32 13.80 12.24 13.56 33,417 +0.48(+3.67%)
Aug 02, 2021 12.96 15.18 12.78 13.08 163,558 +0.24(+1.87%)
Jul 30, 2021 13.50 13.80 12.66 12.84 15,457 -0.78(-5.73%)
Jul 29, 2021 13.86 14.04 13.14 13.62 20,523 -0.30(-2.16%)
Jul 28, 2021 12.60 14.30 12.60 13.92 46,652 +1.20(+9.43%)
Jul 27, 2021 13.80 13.80 12.66 12.72 99,929 -1.38(-9.79%)
Jul 26, 2021 12.66 14.34 12.54 14.10 452,816 +1.26(+9.81%)
Jul 23, 2021 14.88 15.36 12.12 12.84 98,626 -2.10(-14.06%)
Jul 22, 2021 15.90 16.11 14.40 14.94 30,525 -1.02(-6.39%)
Jul 21, 2021 15.24 16.32 14.82 15.96 43,691 +1.14(+7.69%)
Jul 20, 2021 14.58 15.60 14.10 14.82 34,477 +0.00(+0.00%)
Jul 19, 2021 14.94 15.00 14.10 14.82 45,227 -0.42(-2.76%)
Jul 16, 2021 16.44 16.55 14.58 15.24 73,873 -1.26(-7.64%)
Jul 15, 2021 17.58 17.58 16.50 16.50 85,824 -1.44(-8.03%)
Jul 14, 2021 19.20 19.82 17.52 17.94 195,322 -3.42(-16.01%)
Jul 13, 2021 30.84 35.22 19.26 21.36 2,246,295 -2.94(-12.10%)
Jul 12, 2021 19.44 26.76 18.60 24.30 621,440 +4.86(+25.00%)
Jul 09, 2021 19.86 20.88 18.18 19.44 11,834 -0.48(-2.41%)
Jul 08, 2021 18.48 19.92 18.41 19.92 5,624 -0.30(-1.48%)
Jul 07, 2021 19.74 20.82 18.36 20.22 18,243 +1.08(+5.64%)
Jul 06, 2021 18.84 20.76 18.66 19.14 14,892 -0.54(-2.74%)
Jul 02, 2021 21.06 21.12 19.38 19.68 16,424 -1.44(-6.82%)
Jul 01, 2021 20.58 21.72 20.46 21.12 14,390 +0.72(+3.53%)
Jun 30, 2021 22.56 23.58 19.86 20.40 112,696 -2.94(-12.60%)
Jun 29, 2021 20.22 26.64 20.22 23.34 564,757 +3.06(+15.09%)
Jun 28, 2021 19.62 20.52 19.62 20.28 8,912 +0.42(+2.11%)
Jun 25, 2021 19.20 21.00 19.20 19.86 15,599 +0.60(+3.12%)
Jun 24, 2021 18.72 19.74 18.66 19.26 9,095 +0.42(+2.23%)
Jun 23, 2021 19.08 19.56 18.60 18.84 9,245 +0.30(+1.62%)
Jun 22, 2021 18.30 19.56 18.24 18.54 6,151 +0.00(+0.00%)
Jun 21, 2021 20.28 20.70 18.24 18.54 15,820 -1.62(-8.04%)
Jun 18, 2021 20.04 21.24 19.86 20.16 7,246 -0.42(-2.04%)
Jun 17, 2021 19.86 22.08 19.86 20.58 11,964 +0.00(+0.00%)
Jun 16, 2021 22.08 23.16 20.28 20.58 19,966 -1.92(-8.53%)
Jun 15, 2021 24.42 24.42 22.14 22.50 21,039 -2.04(-8.31%)
Jun 14, 2021 25.26 26.18 23.28 24.54 87,530 -5.46(-18.20%)
Jun 11, 2021 18.54 30.00 18.30 30.00 427,887 +11.04(+58.23%)
Jun 10, 2021 19.26 19.86 18.30 18.96 7,549 -0.30(-1.56%)
Jun 09, 2021 19.62 20.58 18.72 19.26 21,115 -1.20(-5.87%)
Jun 08, 2021 17.16 20.52 16.92 20.46 28,754 +3.66(+21.79%)
Jun 07, 2021 16.98 17.10 16.50 16.80 5,531 -0.12(-0.71%)
Jun 04, 2021 16.80 17.94 16.26 16.92 4,004 +0.06(+0.36%)
Jun 03, 2021 16.80 17.76 16.50 16.86 7,259 -0.12(-0.71%)
Jun 02, 2021 16.74 19.14 16.59 16.98 35,508 +0.66(+4.04%)
Jun 01, 2021 17.10 17.10 16.02 16.32 9,612 +0.06(+0.37%)
May 28, 2021 16.56 16.80 16.26 16.26 4,236 -0.54(-3.21%)
May 27, 2021 17.10 17.16 16.56 16.80 9,836 +0.24(+1.45%)
May 26, 2021 18.00 18.00 14.88 16.56 17,881 -1.44(-8.00%)
May 25, 2021 18.30 18.54 18.00 18.00 5,102 -0.12(-0.66%)
May 24, 2021 19.38 20.10 18.12 18.12 12,486 -0.60(-3.21%)
May 21, 2021 18.30 18.99 18.12 18.72 22,233 +0.66(+3.65%)
May 20, 2021 18.18 18.48 18.06 18.06 8,373 -0.24(-1.31%)
May 19, 2021 18.90 18.96 18.30 18.30 16,404 +0.06(+0.33%)
May 18, 2021 18.66 19.62 18.24 18.24 2,885 -0.36(-1.94%)
May 17, 2021 19.20 19.20 18.00 18.60 15,058 -0.06(-0.32%)
May 14, 2021 18.78 20.10 18.50 18.66 4,059 -0.18(-0.96%)
May 13, 2021 20.04 21.00 18.54 18.84 11,555 +0.36(+1.95%)
May 12, 2021 18.00 19.38 18.00 18.48 6,901 -0.06(-0.32%)
May 11, 2021 18.90 19.44 18.31 18.54 7,875 -1.26(-6.36%)
May 10, 2021 21.42 21.42 19.20 19.80 8,591 -1.62(-7.56%)
May 07, 2021 21.24 22.02 21.12 21.42 4,086 -0.19(-0.86%)
May 06, 2021 21.54 21.81 21.06 21.61 5,450 -0.23(-1.07%)
May 05, 2021 21.78 22.80 21.24 21.84 5,760 +0.72(+3.41%)
May 04, 2021 23.76 23.76 21.00 21.12 8,523 -2.94(-12.22%)
May 03, 2021 24.00 24.60 23.40 24.06 6,436 -0.42(-1.72%)
Apr 30, 2021 24.60 25.14 23.82 24.48 5,500 -0.54(-2.16%)
Apr 29, 2021 26.46 26.46 24.60 25.02 8,319 -0.84(-3.25%)
Apr 28, 2021 26.22 26.22 25.08 25.86 3,228 +0.24(+0.94%)
Apr 27, 2021 25.74 26.10 24.96 25.62 8,456 +0.12(+0.47%)
Apr 26, 2021 25.08 25.50 24.66 25.50 4,197 +0.42(+1.67%)
Apr 23, 2021 24.78 25.26 24.36 25.08 9,516 -0.06(-0.24%)
Apr 22, 2021 25.80 25.92 25.08 25.14 8,784 -0.24(-0.95%)
Apr 21, 2021 24.96 26.52 24.90 25.38 19,818 -1.32(-4.94%)
Apr 20, 2021 33.00 33.84 24.54 26.70 687,500 -6.53(-19.64%)
Apr 19, 2021 33.72 33.72 33.00 33.23 2,998 -0.46(-1.38%)
Apr 16, 2021 32.09 34.14 32.09 33.69 1,150 -0.15(-0.44%)
Apr 15, 2021 34.53 34.80 33.68 33.84 2,745 -0.42(-1.23%)
Apr 14, 2021 33.06 35.16 33.00 34.26 2,738 +1.86(+5.74%)
Apr 13, 2021 34.20 34.20 31.56 32.40 7,989 -1.14(-3.40%)
Apr 12, 2021 34.08 35.94 33.24 33.54 3,662 -1.14(-3.29%)
Apr 09, 2021 35.82 38.02 34.08 34.68 4,200 -0.78(-2.20%)
Apr 08, 2021 35.94 37.20 33.12 35.46 7,701 +0.24(+0.68%)
Apr 07, 2021 36.39 36.39 34.20 35.22 2,871 -1.82(-4.91%)
Apr 06, 2021 36.18 37.86 36.06 37.04 4,047 +0.80(+2.21%)
Apr 05, 2021 36.96 36.96 34.86 36.24 1,922 +0.72(+2.03%)
Apr 01, 2021 35.16 36.99 35.16 35.52 3,533 +0.60(+1.72%)
Mar 31, 2021 37.08 37.74 34.20 34.92 12,756 -2.76(-7.32%)
Mar 30, 2021 35.22 39.42 35.22 37.68 10,409 +2.28(+6.44%)
Mar 29, 2021 32.01 35.40 31.60 35.40 11,644 +3.90(+12.38%)
Mar 26, 2021 31.18 32.98 31.08 31.50 3,066 +0.27(+0.86%)
Mar 25, 2021 30.18 33.00 29.10 31.23 9,895 -2.43(-7.22%)
Mar 24, 2021 36.36 36.36 33.30 33.66 10,816 -2.34(-6.50%)
Mar 23, 2021 36.54 37.50 35.10 36.00 6,473 -0.96(-2.60%)
Mar 22, 2021 38.64 38.88 36.42 36.96 11,205 -2.52(-6.38%)
Mar 19, 2021 39.78 40.02 38.40 39.48 11,400 +0.00(+0.00%)
Mar 18, 2021 42.84 45.90 39.06 39.48 51,835 -3.18(-7.45%)
Mar 17, 2021 40.32 43.50 38.04 42.66 32,812 +2.76(+6.92%)
Mar 16, 2021 36.60 41.34 36.00 39.90 44,773 +2.82(+7.61%)
Mar 15, 2021 29.82 39.54 29.82 37.08 73,958 +7.38(+24.85%)
Mar 12, 2021 29.76 30.00 28.37 29.70 7,800 -0.36(-1.20%)
Mar 11, 2021 30.12 31.68 30.00 30.06 9,167 -0.42(-1.38%)
Mar 10, 2021 27.54 30.48 27.48 30.48 11,559 +3.18(+11.65%)
Mar 09, 2021 28.62 28.78 26.40 27.30 11,685 -0.30(-1.09%)
Mar 08, 2021 28.74 29.28 27.18 27.60 5,313 -1.32(-4.56%)
Mar 05, 2021 31.92 31.92 24.12 28.92 20,700 -3.00(-9.40%)
Mar 04, 2021 34.20 34.20 31.20 31.92 7,529 -2.22(-6.50%)
Mar 03, 2021 35.82 36.54 33.66 34.14 6,274 -0.96(-2.74%)
Mar 02, 2021 34.56 36.90 34.32 35.10 5,903 +0.30(+0.86%)
Mar 01, 2021 34.92 37.56 34.68 34.80 6,605 +0.24(+0.69%)
Feb 26, 2021 34.74 35.39 33.96 34.56 5,950 -0.90(-2.54%)
Feb 25, 2021 37.38 38.28 35.16 35.46 6,153 -3.90(-9.91%)
Feb 24, 2021 35.94 39.90 34.56 39.36 13,190 +3.24(+8.97%)
Feb 23, 2021 37.80 37.80 32.10 36.12 14,986 -2.22(-5.79%)
Feb 22, 2021 38.52 40.56 38.34 38.34 11,416 -1.02(-2.59%)
Feb 19, 2021 42.66 42.66 38.91 39.36 29,533 -3.48(-8.12%)
Feb 18, 2021 43.86 44.16 41.16 42.84 16,593 -2.16(-4.80%)
Feb 17, 2021 45.60 46.62 43.50 45.00 24,773 -0.96(-2.09%)
Feb 16, 2021 44.58 46.20 43.20 45.96 35,356 +3.42(+8.04%)
Feb 12, 2021 42.00 44.94 42.00 42.54 22,366 -0.30(-0.70%)
Feb 11, 2021 45.78 46.26 42.18 42.84 33,842 -2.64(-5.80%)
Feb 10, 2021 47.22 49.98 43.33 45.48 83,855 -0.06(-0.13%)
Feb 09, 2021 48.72 51.24 45.30 45.54 104,917 -7.62(-14.33%)
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.