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 )

3.180 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 4.655 4.955 4.245 4.900 14,417 +0.28(+6.06%)
Sep 28, 2023 4.800 5.000 4.590 4.620 18,355 -0.28(-5.71%)
Sep 27, 2023 5.040 5.060 4.900 4.900 13,121 -0.27(-5.31%)
Sep 26, 2023 5.150 5.299 5.030 5.175 2,014 -0.04(-0.86%)
Sep 25, 2023 5.310 5.490 5.210 5.220 1,184 -0.09(-1.69%)
Sep 22, 2023 5.250 5.573 5.250 5.310 1,472 +0.08(+1.53%)
Sep 21, 2023 5.368 5.368 5.200 5.230 2,405 -0.11(-2.06%)
Sep 20, 2023 5.560 5.860 5.280 5.340 7,771 -0.16(-2.91%)
Sep 19, 2023 5.860 5.880 5.285 5.500 24,874 -0.38(-6.46%)
Sep 18, 2023 6.020 6.020 5.860 5.880 2,816 -0.02(-0.34%)
Sep 15, 2023 6.050 6.110 5.900 5.900 2,955 -0.35(-5.60%)
Sep 14, 2023 6.100 6.250 6.100 6.250 961 +0.17(+2.80%)
Sep 13, 2023 6.030 6.080 6.030 6.080 1,868 -0.09(-1.46%)
Sep 12, 2023 6.030 6.200 5.947 6.170 15,663 +0.11(+1.82%)
Sep 11, 2023 6.170 6.350 5.980 6.060 6,882 -0.13(-2.10%)
Sep 08, 2023 6.480 6.550 6.150 6.190 9,258 -0.32(-4.92%)
Sep 07, 2023 6.200 6.510 6.150 6.510 9,867 +0.43(+7.07%)
Sep 06, 2023 6.300 6.300 6.064 6.080 2,919 +0.13(+2.18%)
Sep 05, 2023 6.130 6.420 5.950 5.950 11,083 -0.32(-5.10%)
Sep 01, 2023 6.080 6.600 6.080 6.270 26,977 +0.21(+3.47%)
Aug 31, 2023 6.050 6.500 6.050 6.060 10,254 +0.01(+0.17%)
Aug 30, 2023 6.650 6.650 6.010 6.050 8,585 -0.37(-5.76%)
Aug 29, 2023 6.140 6.638 6.056 6.420 20,481 +0.20(+3.22%)
Aug 28, 2023 6.220 6.220 6.220 6.220 521 +0.24(+4.01%)
Aug 25, 2023 5.840 6.000 5.800 5.980 13,968 -0.22(-3.55%)
Aug 24, 2023 6.220 6.400 6.010 6.200 14,628 -0.15(-2.36%)
Aug 23, 2023 6.580 6.720 6.350 6.350 4,337 -0.13(-2.01%)
Aug 22, 2023 6.450 6.700 6.330 6.480 8,276 -0.02(-0.31%)
Aug 21, 2023 6.500 6.520 6.320 6.500 8,787 -0.05(-0.76%)
Aug 18, 2023 6.380 6.689 6.300 6.550 21,691 +0.20(+3.15%)
Aug 17, 2023 7.000 7.162 6.300 6.350 91,165 -1.55(-19.62%)
Aug 16, 2023 6.300 8.600 6.300 7.900 961,628 +1.64(+26.20%)
Aug 15, 2023 6.150 6.720 6.150 6.260 10,518 +0.00(+0.00%)
Aug 14, 2023 6.120 6.610 6.020 6.260 12,223 -0.08(-1.26%)
Aug 11, 2023 6.380 6.500 6.210 6.340 7,348 -0.05(-0.78%)
Aug 10, 2023 6.240 6.440 6.130 6.390 6,366 +0.30(+4.93%)
Aug 09, 2023 6.620 6.970 6.090 6.090 31,666 -0.25(-3.94%)
Aug 08, 2023 6.590 6.750 6.300 6.340 20,538 -0.06(-0.94%)
Aug 07, 2023 6.910 7.020 6.050 6.400 28,168 -0.69(-9.73%)
Aug 04, 2023 8.020 9.377 6.900 7.090 270,975 -0.62(-8.04%)
Aug 03, 2023 7.650 8.108 7.650 7.710 6,673 +0.00(+0.00%)
Aug 02, 2023 7.710 8.040 7.660 7.710 16,683 -0.27(-3.38%)
Aug 01, 2023 7.780 7.980 7.610 7.980 10,435 +0.19(+2.44%)
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%)
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.