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 )

3.386 +0.086 (+2.60%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 3.580 3.870 3.520 3.610 68,809 -0.11(-2.96%)
Dec 28, 2023 3.880 3.920 3.500 3.720 148,464 -0.56(-13.08%)
Dec 27, 2023 4.680 4.907 4.000 4.280 591,270 -1.70(-28.46%)
Dec 26, 2023 3.410 6.788 3.410 5.983 1,001,229 +2.20(+57.97%)
Dec 22, 2023 3.780 3.910 3.450 3.787 8,788 +0.09(+2.36%)
Dec 21, 2023 3.630 3.830 3.530 3.700 2,696 +0.04(+1.09%)
Dec 20, 2023 4.020 4.326 3.400 3.660 20,350 -0.36(-8.96%)
Dec 19, 2023 4.610 4.670 3.850 4.020 13,512 -0.30(-6.94%)
Dec 18, 2023 4.220 4.620 4.110 4.320 2,853 -0.08(-1.82%)
Dec 15, 2023 4.400 4.400 4.400 4.400 458 +0.17(+4.02%)
Dec 14, 2023 4.200 4.240 4.200 4.230 985 +0.25(+6.19%)
Dec 13, 2023 4.050 4.050 3.983 3.983 3,032 +0.17(+4.55%)
Dec 12, 2023 3.980 3.980 3.810 3.810 639 +0.06(+1.60%)
Dec 11, 2023 4.170 4.170 3.630 3.750 4,400 -0.30(-7.41%)
Dec 08, 2023 4.250 4.400 3.910 4.050 9,765 -0.35(-7.95%)
Dec 07, 2023 4.140 4.400 4.140 4.400 1,676 +0.14(+3.29%)
Dec 06, 2023 4.310 4.310 4.230 4.260 2,896 -0.13(-2.96%)
Dec 05, 2023 4.200 4.390 4.200 4.390 618 -0.01(-0.23%)
Dec 04, 2023 4.400 4.400 4.400 4.400 3,389 -0.01(-0.23%)
Dec 01, 2023 4.620 5.240 4.200 4.410 20,857 -0.34(-7.16%)
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 -0.22(-4.81%)
Oct 06, 2023 5.080 5.080 4.570 4.570 2,366 -0.19(-3.99%)
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%)
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.