Skip to main content

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.570 +0.090 (+2.59%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2023 5.754 5.820 5.536 5.800 452 +0.53(+9.99%)
Jan 31, 2023 5.580 5.640 5.273 5.273 748 -0.37(-6.50%)
Jan 30, 2023 5.640 5.640 5.130 5.640 1,971 +0.19(+3.56%)
Jan 27, 2023 5.400 5.880 5.348 5.446 1,275 +0.04(+0.71%)
Jan 26, 2023 5.700 5.940 5.280 5.408 1,319 -0.29(-5.13%)
Jan 25, 2023 5.340 5.700 5.280 5.700 382 -0.06(-1.02%)
Jan 24, 2023 5.370 5.759 4.980 5.759 408 -0.00(-0.02%)
Jan 23, 2023 5.239 5.820 5.239 5.760 1,588 -0.23(-3.90%)
Jan 19, 2023 5.994 84 +0.17(+2.99%)
Jan 18, 2023 6.540 6.540 5.100 5.820 2,114 -0.00(-0.02%)
Jan 17, 2023 6.840 6.840 4.520 5.821 5,019 -0.54(-8.47%)
Jan 13, 2023 5.760 6.600 5.639 6.360 7,346 +0.60(+10.42%)
Jan 12, 2023 5.280 5.820 4.872 5.760 1,506 +0.87(+17.78%)
Jan 11, 2023 4.861 5.220 4.861 4.891 91 -0.39(-7.38%)
Jan 09, 2023 5.280 22 +0.07(+1.29%)
Jan 06, 2023 5.213 5.213 4.800 5.213 326 -0.07(-1.26%)
Jan 05, 2023 5.279 5.279 5.279 5.279 36 -0.00(-0.01%)
Jan 04, 2023 4.563 5.280 4.562 5.280 661 +0.00(+0.00%)
Jan 03, 2023 5.280 5.280 5.280 5.280 50 +0.12(+2.33%)
Dec 30, 2022 4.620 5.160 4.562 5.160 737 -0.12(-2.27%)
Dec 29, 2022 5.280 5.280 4.590 5.280 1,497 +0.06(+1.15%)
Dec 28, 2022 5.324 5.384 4.530 5.220 2,201 +0.00(+0.00%)
Dec 27, 2022 5.280 5.280 4.530 5.220 2,192 -0.12(-2.25%)
Dec 23, 2022 5.460 5.460 4.800 5.340 4,047 +0.78(+17.11%)
Dec 22, 2022 4.800 4.800 4.560 4.560 669 -0.30(-6.14%)
Dec 21, 2022 4.531 4.858 4.531 4.858 146 -0.00(-0.04%)
Dec 20, 2022 4.530 4.860 4.530 4.860 915 +0.36(+8.00%)
Dec 19, 2022 4.860 5.280 4.500 4.500 3,270 -0.54(-10.71%)
Dec 16, 2022 5.576 5.576 4.920 5.040 1,606 -0.12(-2.33%)
Dec 15, 2022 5.700 5.700 5.100 5.160 1,825 -0.48(-8.46%)
Dec 14, 2022 5.700 5.700 5.160 5.637 2,190 -0.06(-1.11%)
Dec 13, 2022 5.401 5.700 5.101 5.700 9,027 +0.00(+0.01%)
Dec 12, 2022 5.397 5.700 5.334 5.699 22,617 +0.30(+5.54%)
Dec 09, 2022 4.921 5.400 4.921 5.400 2,470 +0.00(+0.00%)
Dec 08, 2022 5.340 5.400 4.920 5.400 2,564 +0.07(+1.35%)
Dec 07, 2022 5.328 5.328 5.328 5.328 70 +0.41(+8.28%)
Dec 06, 2022 5.399 5.400 4.860 4.921 587 -0.48(-8.88%)
Dec 05, 2022 4.861 5.400 4.861 5.400 150 +0.00(+0.00%)
Dec 02, 2022 5.400 5.400 4.980 5.400 541 +0.07(+1.24%)
Nov 30, 2022 5.334 14 -0.01(-0.11%)
Nov 29, 2022 4.994 5.340 4.994 5.340 127 -0.06(-1.11%)
Nov 28, 2022 4.980 5.400 4.860 5.400 262 +0.00(+0.00%)
Nov 25, 2022 4.860 5.400 4.860 5.400 358 -0.24(-4.26%)
Nov 23, 2022 4.801 5.640 4.801 5.640 664 +0.06(+1.08%)
Nov 22, 2022 5.460 5.640 5.460 5.580 262 -0.06(-1.06%)
Nov 21, 2022 5.135 5.689 5.135 5.640 270 -0.12(-2.08%)
Nov 17, 2022 5.760 56 +0.42(+7.87%)
Nov 16, 2022 5.406 5.761 4.501 5.340 981 -0.66(-10.98%)
Nov 15, 2022 5.610 5.999 5.610 5.999 406 +0.30(+5.24%)
Nov 14, 2022 5.670 5.700 5.459 5.700 221 -0.00(-0.01%)
Nov 11, 2022 5.280 5.990 5.280 5.701 464 -0.42(-6.85%)
Nov 10, 2022 6.150 6.150 5.329 6.120 644 +0.18(+3.03%)
Nov 09, 2022 5.345 5.940 5.341 5.940 824 -0.06(-0.99%)
Nov 08, 2022 5.347 5.999 5.197 5.999 1,002 +0.37(+6.64%)
Nov 07, 2022 5.220 6.240 5.220 5.626 2,332 +0.41(+7.76%)
Nov 04, 2022 5.700 5.700 5.221 5.221 110 -0.36(-6.44%)
Nov 03, 2022 5.400 5.580 5.400 5.580 307 +0.36(+6.90%)
Nov 02, 2022 6.180 6.180 4.920 5.220 2,860 -1.08(-17.14%)
Nov 01, 2022 5.216 6.300 4.783 6.300 11,744 +1.10(+21.16%)
Oct 31, 2022 5.389 5.442 4.680 5.200 1,211 -0.36(-6.40%)
Oct 28, 2022 5.251 5.555 4.883 5.555 483 +0.16(+2.99%)
Oct 27, 2022 4.740 6.600 4.740 5.394 10,038 +0.29(+5.67%)
Oct 26, 2022 4.651 5.390 4.651 5.105 402 -0.18(-3.32%)
Oct 25, 2022 5.339 5.339 4.800 5.280 778 -0.03(-0.50%)
Oct 24, 2022 4.801 5.393 4.800 5.306 4,005 -0.06(-1.18%)
Oct 21, 2022 5.603 5.603 5.310 5.370 454 +0.17(+3.23%)
Oct 20, 2022 4.626 5.202 4.626 5.202 1,882 +0.16(+3.21%)
Oct 19, 2022 4.860 5.040 4.740 5.040 442 -0.01(-0.30%)
Oct 18, 2022 4.800 5.055 4.626 5.055 519 +0.25(+5.31%)
Oct 17, 2022 4.440 4.980 4.440 4.800 3,752 +0.06(+1.25%)
Oct 14, 2022 4.680 4.980 4.324 4.741 3,233 -0.11(-2.30%)
Oct 13, 2022 4.351 5.963 4.351 4.852 34,727 +0.17(+3.68%)
Oct 12, 2022 4.680 4.860 4.061 4.680 6,379 -0.09(-1.92%)
Oct 11, 2022 4.740 4.920 4.577 4.772 8,197 +0.22(+4.93%)
Oct 10, 2022 4.800 4.801 3.934 4.547 8,113 -0.55(-10.71%)
Oct 07, 2022 5.189 5.241 4.980 5.093 3,141 -0.19(-3.52%)
Oct 06, 2022 5.459 5.459 5.135 5.279 2,718 +0.01(+0.16%)
Oct 05, 2022 5.279 5.280 5.101 5.270 1,274 +0.04(+0.81%)
Oct 04, 2022 5.444 5.444 5.227 5.228 2,081 -0.19(-3.42%)
Oct 03, 2022 5.280 5.460 5.103 5.413 656 +0.09(+1.60%)
Sep 30, 2022 5.310 5.460 5.310 5.328 714 -0.13(-2.42%)
Sep 29, 2022 5.466 5.466 5.101 5.460 686 +0.10(+1.93%)
Sep 28, 2022 5.160 5.461 5.160 5.357 1,237 -0.14(-2.48%)
Sep 27, 2022 5.580 5.580 4.680 5.493 1,864 -0.09(-1.56%)
Sep 26, 2022 5.460 5.800 5.460 5.580 1,962 -0.29(-4.87%)
Sep 23, 2022 6.000 6.240 5.401 5.866 9,660 -0.42(-6.70%)
Sep 22, 2022 6.240 6.350 6.060 6.287 4,379 +0.05(+0.75%)
Sep 21, 2022 6.120 6.540 5.880 6.240 3,333 -0.12(-1.88%)
Sep 20, 2022 6.001 6.444 6.001 6.359 774 -0.00(-0.01%)
Sep 19, 2022 6.371 6.540 6.150 6.360 2,347 +0.00(+0.00%)
Sep 16, 2022 6.319 6.953 6.300 6.360 3,963 -0.24(-3.64%)
Sep 15, 2022 6.600 6.764 6.420 6.600 4,033 -0.12(-1.79%)
Sep 14, 2022 6.960 6.960 6.660 6.720 6,630 -0.30(-4.27%)
Sep 13, 2022 7.080 7.380 6.900 7.020 17,997 -0.06(-0.85%)
Sep 12, 2022 7.140 7.320 7.080 7.080 4,359 -0.12(-1.67%)
Sep 09, 2022 7.092 7.378 7.092 7.200 4,827 +0.12(+1.69%)
Sep 08, 2022 7.560 7.560 7.080 7.080 8,604 -0.42(-5.60%)
Sep 07, 2022 7.200 7.500 7.020 7.500 5,532 +0.18(+2.47%)
Sep 06, 2022 7.320 7.380 7.020 7.319 8,051 +0.12(+1.66%)
Sep 02, 2022 7.320 7.620 7.200 7.200 12,147 -0.48(-6.25%)
Sep 01, 2022 7.380 7.740 7.140 7.680 39,228 +0.30(+4.07%)
Aug 31, 2022 7.740 7.740 7.140 7.380 9,896 +0.00(+0.00%)
Aug 30, 2022 7.800 8.160 7.260 7.380 6,508 +0.06(+0.82%)
Aug 29, 2022 7.920 8.070 7.320 7.320 33,822 -0.84(-10.29%)
Aug 26, 2022 8.580 9.810 7.920 8.160 115,099 -0.24(-2.86%)
Aug 25, 2022 8.760 9.000 8.340 8.400 6,894 -0.30(-3.45%)
Aug 24, 2022 8.400 8.940 8.291 8.700 5,017 +0.12(+1.40%)
Aug 23, 2022 8.340 9.238 8.284 8.580 32,507 +0.18(+2.16%)
Aug 22, 2022 7.920 8.640 7.920 8.398 22,523 +0.24(+2.92%)
Aug 19, 2022 8.280 8.340 8.010 8.160 14,312 -0.42(-4.90%)
Aug 18, 2022 7.740 8.700 7.740 8.580 62,376 +0.60(+7.52%)
Aug 17, 2022 7.800 8.220 7.784 7.980 7,590 +0.00(+0.00%)
Aug 16, 2022 7.980 8.280 7.800 7.980 11,643 -0.30(-3.62%)
Aug 15, 2022 8.460 8.460 7.860 8.280 9,538 +0.12(+1.47%)
Aug 12, 2022 7.800 8.400 7.800 8.160 17,519 -0.06(-0.73%)
Aug 11, 2022 7.800 8.520 7.686 8.220 21,657 +0.12(+1.48%)
Aug 10, 2022 8.580 8.880 7.920 8.100 46,458 -0.81(-9.09%)
Aug 09, 2022 9.420 9.480 8.640 8.910 53,424 -0.21(-2.30%)
Aug 08, 2022 8.280 9.480 8.280 9.120 136,083 +0.72(+8.57%)
Aug 05, 2022 8.640 8.940 8.019 8.400 105,193 -0.60(-6.67%)
Aug 04, 2022 7.800 10.98 7.620 9.000 332,562 +1.38(+18.11%)
Aug 03, 2022 8.220 8.940 7.500 7.620 118,970 -0.54(-6.62%)
Aug 02, 2022 7.080 8.700 6.960 8.160 130,670 +0.90(+12.40%)
Aug 01, 2022 7.500 7.561 7.200 7.260 9,372 -0.24(-3.20%)
Jul 29, 2022 7.620 7.800 7.140 7.500 14,000 -0.12(-1.57%)
Jul 28, 2022 7.560 7.800 7.260 7.620 6,194 +0.18(+2.42%)
Jul 27, 2022 7.320 7.800 7.200 7.440 15,578 -0.12(-1.59%)
Jul 26, 2022 7.260 7.979 7.080 7.560 17,649 -0.12(-1.56%)
Jul 25, 2022 8.580 8.580 7.200 7.680 76,469 -0.90(-10.49%)
Jul 22, 2022 7.680 11.04 7.080 8.580 611,781 +1.14(+15.32%)
Jul 21, 2022 7.680 7.680 7.202 7.440 12,729 -0.18(-2.36%)
Jul 20, 2022 7.020 7.620 7.008 7.620 4,744 +0.48(+6.72%)
Jul 19, 2022 7.320 7.320 6.780 7.140 4,473 +0.30(+4.39%)
Jul 18, 2022 7.140 7.800 6.780 6.840 10,544 -0.54(-7.32%)
Jul 15, 2022 7.680 7.800 7.080 7.380 3,941 -0.06(-0.81%)
Jul 14, 2022 7.920 7.920 7.200 7.440 4,379 -0.06(-0.80%)
Jul 13, 2022 7.500 8.279 7.320 7.500 6,668 +0.00(+0.00%)
Jul 12, 2022 7.620 8.580 7.200 7.500 97,310 +0.18(+2.46%)
Jul 11, 2022 8.100 8.100 7.260 7.320 1,030 -0.12(-1.61%)
Jul 08, 2022 7.800 7.800 7.260 7.440 1,868 +0.18(+2.48%)
Jul 07, 2022 7.140 7.500 7.020 7.260 2,341 +0.06(+0.83%)
Jul 06, 2022 7.200 7.380 6.960 7.200 1,367 +0.06(+0.84%)
Jul 05, 2022 6.960 7.440 6.897 7.140 2,967 +0.30(+4.39%)
Jul 01, 2022 6.600 7.200 6.600 6.840 2,489 +0.12(+1.78%)
Jun 30, 2022 6.600 7.080 6.540 6.721 2,251 +0.12(+1.83%)
Jun 29, 2022 7.080 7.129 6.600 6.600 8,320 -0.84(-11.29%)
Jun 28, 2022 7.740 7.740 7.020 7.440 8,919 -0.18(-2.36%)
Jun 27, 2022 8.580 8.580 7.441 7.620 13,684 +0.18(+2.42%)
Jun 24, 2022 7.320 8.760 7.320 7.440 17,122 -0.42(-5.34%)
Jun 23, 2022 7.200 9.300 7.201 7.860 117,655 +0.78(+11.02%)
Jun 22, 2022 6.840 7.499 6.540 7.080 14,433 +0.30(+4.42%)
Jun 21, 2022 6.720 7.080 6.530 6.780 2,533 +0.00(+0.00%)
Jun 17, 2022 6.480 6.900 6.480 6.780 2,157 +0.06(+0.89%)
Jun 16, 2022 6.480 6.900 6.420 6.720 4,013 +0.06(+0.90%)
Jun 15, 2022 6.900 6.900 6.301 6.660 6,885 -0.03(-0.45%)
Jun 14, 2022 6.660 7.130 6.540 6.690 13,499 +0.15(+2.30%)
Jun 13, 2022 6.960 7.200 6.192 6.539 30,330 -0.60(-8.42%)
Jun 10, 2022 7.500 8.270 6.720 7.141 57,203 -0.30(-4.02%)
Jun 09, 2022 7.380 8.662 7.080 7.440 77,654 -0.22(-2.88%)
Jun 08, 2022 7.560 7.860 6.961 7.661 57,065 +0.34(+4.66%)
Jun 07, 2022 8.700 8.700 7.200 7.320 27,198 -1.38(-15.86%)
Jun 06, 2022 7.800 9.479 7.800 8.700 63,705 +0.66(+8.21%)
Jun 03, 2022 7.740 8.519 7.140 8.040 29,137 +0.12(+1.51%)
Jun 02, 2022 7.020 8.280 6.900 7.921 29,769 +0.48(+6.46%)
Jun 01, 2022 8.160 8.280 6.900 7.440 4,771 -0.78(-9.49%)
May 31, 2022 7.260 8.640 7.276 8.220 36,846 +0.86(+11.73%)
May 27, 2022 7.500 8.075 6.720 7.357 19,348 -0.20(-2.68%)
May 26, 2022 6.720 8.640 6.671 7.560 26,878 +0.66(+9.57%)
May 25, 2022 6.360 7.200 5.761 6.900 25,149 +4.57(+196.70%)
May 24, 2022 2.228 2.519 2.228 2.326 13,999 -0.13(-5.42%)
May 23, 2022 2.460 2.700 2.376 2.459 24,141 +0.22(+10.01%)
May 20, 2022 2.477 2.477 2.172 2.235 49,326 -0.26(-10.26%)
May 19, 2022 2.340 2.564 2.286 2.491 33,832 +0.15(+6.38%)
May 18, 2022 2.539 2.648 2.280 2.341 66,174 -0.25(-9.59%)
May 17, 2022 2.648 2.730 2.520 2.590 42,622 -0.14(-5.14%)
May 16, 2022 2.610 3.240 2.490 2.730 65,143 +0.09(+3.32%)
May 13, 2022 3.060 3.354 2.101 2.642 426,477 -0.53(-16.76%)
May 12, 2022 3.674 3.931 2.958 3.175 112,099 -0.59(-15.64%)
May 11, 2022 3.791 4.200 3.300 3.763 291,737 -0.68(-15.24%)
May 10, 2022 3.120 4.800 2.913 4.440 773,991 +1.32(+42.28%)
May 09, 2022 3.300 3.528 3.057 3.121 223,799 +0.23(+7.84%)
May 06, 2022 3.240 3.288 2.886 2.894 21,377 -0.35(-10.69%)
May 05, 2022 2.858 3.870 2.760 3.240 105,096 +0.34(+11.78%)
May 04, 2022 2.861 2.970 2.724 2.899 24,591 -0.00(-0.14%)
May 03, 2022 2.748 3.000 2.718 2.903 34,247 +0.01(+0.31%)
May 02, 2022 3.118 3.335 2.767 2.894 48,296 -0.29(-9.00%)
Apr 29, 2022 3.225 3.899 3.120 3.180 68,259 +0.01(+0.19%)
Apr 28, 2022 3.350 3.720 3.018 3.174 86,185 -0.19(-5.55%)
Apr 27, 2022 3.720 3.961 3.238 3.361 182,705 -0.57(-14.49%)
Apr 26, 2022 4.380 4.620 3.609 3.930 285,416 -0.80(-16.98%)
Apr 25, 2022 5.880 7.500 4.484 4.734 2,197,340 -1.63(-25.57%)
Apr 22, 2022 5.880 7.020 5.658 6.360 942,440 +0.30(+4.95%)
Apr 21, 2022 5.280 7.380 4.973 6.060 881,395 +0.20(+3.39%)
Apr 20, 2022 4.800 8.580 4.695 5.861 3,711,412 +1.18(+25.24%)
Apr 19, 2022 3.480 4.800 3.476 4.680 422,890 +1.17(+33.29%)
Apr 18, 2022 3.486 3.630 3.374 3.511 7,104 +0.02(+0.69%)
Apr 14, 2022 3.600 3.630 3.340 3.487 1,451 +0.01(+0.21%)
Apr 13, 2022 3.655 3.655 3.410 3.480 13,242 +0.00(+0.00%)
Apr 12, 2022 3.420 3.540 3.300 3.480 10,345 +0.12(+3.53%)
Apr 11, 2022 3.360 3.396 3.300 3.361 11,970 -0.03(-0.95%)
Apr 08, 2022 3.389 3.539 3.308 3.394 28,488 +0.00(+0.11%)
Apr 07, 2022 3.502 3.630 3.361 3.390 32,166 -0.09(-2.59%)
Apr 06, 2022 3.516 3.653 3.480 3.480 8,774 -0.01(-0.34%)
Apr 05, 2022 3.692 3.692 3.420 3.492 7,219 -0.06(-1.77%)
Apr 04, 2022 3.653 3.653 3.421 3.555 10,164 +0.01(+0.22%)
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.