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 )

3.160 -0.140 (-4.24%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
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%)
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.