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 )

3.199 -0.002 (-0.07%)
Streaming Delayed Price Updated: 11:01 AM EDT, May 9, 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 (%)
Jul 31, 2023 7.580 8.500 7.510 7.790 25,320 +0.22(+2.91%)
Jul 28, 2023 7.700 7.920 7.440 7.570 7,679 -0.23(-2.95%)
Jul 27, 2023 8.090 8.110 7.800 7.800 9,145 -0.22(-2.74%)
Jul 26, 2023 7.590 8.236 7.590 8.020 50,337 +0.19(+2.43%)
Jul 25, 2023 8.030 8.225 7.638 7.830 23,274 -0.31(-3.81%)
Jul 24, 2023 8.140 8.420 7.810 8.140 18,182 +0.03(+0.37%)
Jul 21, 2023 8.370 8.620 8.050 8.110 31,179 -0.24(-2.87%)
Jul 20, 2023 9.200 9.304 8.300 8.350 102,583 -0.81(-8.84%)
Jul 19, 2023 9.040 9.890 9.030 9.160 102,979 -0.19(-2.03%)
Jul 18, 2023 9.000 9.727 8.760 9.350 81,898 -0.43(-4.40%)
Jul 17, 2023 10.14 11.29 8.994 9.780 559,112 -0.52(-5.05%)
Jul 14, 2023 7.920 10.30 7.700 10.30 797,293 +2.32(+29.07%)
Jul 13, 2023 8.010 8.120 7.670 7.980 29,377 +0.17(+2.18%)
Jul 12, 2023 7.850 7.995 7.700 7.810 27,869 -0.09(-1.14%)
Jul 11, 2023 7.620 8.190 7.620 7.900 27,209 +0.08(+1.02%)
Jul 10, 2023 7.360 7.820 7.360 7.820 11,511 +0.37(+4.97%)
Jul 07, 2023 7.480 7.952 7.360 7.450 23,628 -0.14(-1.84%)
Jul 06, 2023 7.580 8.080 7.400 7.590 12,689 -0.21(-2.69%)
Jul 05, 2023 7.810 8.390 7.560 7.800 76,732 -0.20(-2.50%)
Jul 03, 2023 7.460 8.500 7.460 8.000 35,167 +0.15(+1.91%)
Jun 30, 2023 7.150 7.950 7.150 7.850 80,487 +0.21(+2.75%)
Jun 29, 2023 7.490 7.850 7.110 7.640 140,314 -0.36(-4.50%)
Jun 28, 2023 10.40 10.59 7.000 8.000 2,813,424 +0.55(+7.38%)
Jun 27, 2023 7.140 7.880 7.140 7.450 99,025 +0.21(+2.90%)
Jun 26, 2023 6.820 7.260 6.820 7.240 52,749 +0.29(+4.17%)
Jun 23, 2023 6.890 7.575 6.340 6.950 76,239 -0.16(-2.25%)
Jun 22, 2023 6.590 7.150 6.590 7.110 13,164 +0.42(+6.28%)
Jun 21, 2023 6.890 7.130 6.520 6.690 16,636 -0.35(-4.97%)
Jun 20, 2023 7.440 7.670 7.000 7.040 23,473 -0.54(-7.12%)
Jun 16, 2023 7.830 8.070 7.340 7.580 56,606 -0.60(-7.33%)
Jun 15, 2023 8.070 8.600 7.960 8.180 92,928 +0.36(+4.60%)
Jun 14, 2023 8.280 8.300 7.700 7.820 52,154 -0.48(-5.78%)
Jun 13, 2023 7.870 9.190 7.840 8.300 215,765 +0.28(+3.49%)
Jun 12, 2023 8.750 9.100 7.400 8.020 336,719 -1.27(-13.67%)
Jun 09, 2023 11.03 12.50 9.060 9.290 1,921,398 -4.75(-33.83%)
Jun 08, 2023 11.42 14.51 9.230 14.04 16,647,953 +8.11(+136.76%)
Jun 07, 2023 5.790 6.130 5.670 5.930 146,059 +0.47(+8.61%)
Jun 06, 2023 5.900 6.200 5.400 5.460 25,964 -0.44(-7.46%)
Jun 05, 2023 6.320 6.320 5.900 5.900 11,703 -0.13(-2.16%)
Jun 02, 2023 5.900 6.390 5.856 6.030 36,468 +0.04(+0.67%)
Jun 01, 2023 5.740 6.190 5.740 5.990 20,971 +0.23(+3.99%)
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.