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 )

3.298 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 22, 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 (%)
Apr 22, 2024 3.320 3.320 3.100 3.298 805 +0.11(+3.39%)
Apr 19, 2024 3.280 3.530 3.190 3.190 36,194 -0.20(-5.78%)
Apr 18, 2024 3.300 3.386 3.030 3.386 17,946 +0.09(+2.60%)
Apr 17, 2024 3.160 3.370 3.160 3.300 11,528 +0.16(+5.10%)
Apr 16, 2024 3.160 3.300 3.100 3.140 7,433 +0.01(+0.32%)
Apr 15, 2024 3.280 3.430 3.130 3.130 7,283 -0.17(-5.15%)
Apr 12, 2024 3.270 3.300 3.250 3.300 3,693 +0.03(+0.92%)
Apr 11, 2024 3.340 3.443 3.250 3.270 12,242 -0.09(-2.68%)
Apr 10, 2024 3.360 3.500 3.360 3.360 2,068 -0.03(-0.88%)
Apr 09, 2024 3.130 3.490 3.130 3.390 38,864 +0.16(+4.95%)
Apr 08, 2024 3.100 3.250 3.100 3.230 6,148 +0.12(+3.86%)
Apr 05, 2024 3.120 3.170 3.100 3.110 2,978 -0.09(-2.81%)
Apr 04, 2024 3.180 3.240 3.180 3.200 4,386 +0.08(+2.66%)
Apr 03, 2024 3.191 3.265 3.110 3.117 5,488 -0.03(-1.05%)
Apr 02, 2024 3.400 3.400 3.100 3.150 23,826 -0.22(-6.53%)
Apr 01, 2024 3.560 3.560 3.330 3.370 6,155 -0.20(-5.60%)
Mar 28, 2024 3.500 3.680 3.380 3.570 34,894 +0.09(+2.53%)
Mar 27, 2024 3.340 3.500 3.320 3.482 23,097 +0.18(+5.51%)
Mar 26, 2024 3.370 3.420 3.294 3.300 4,548 +0.00(+0.00%)
Mar 25, 2024 3.420 3.420 3.250 3.300 4,140 -0.03(-0.75%)
Mar 22, 2024 3.260 3.325 3.230 3.325 5,028 +0.07(+1.99%)
Mar 21, 2024 3.350 3.450 3.200 3.260 11,807 -0.09(-2.69%)
Mar 20, 2024 3.220 3.500 3.220 3.350 15,442 -0.00(-0.05%)
Mar 19, 2024 3.330 3.385 3.214 3.352 11,942 +0.02(+0.65%)
Mar 18, 2024 3.310 3.485 3.300 3.330 15,038 -0.08(-2.35%)
Mar 15, 2024 3.410 3.670 3.260 3.410 23,881 -0.13(-3.62%)
Mar 14, 2024 3.650 3.740 3.510 3.538 21,343 -0.19(-5.14%)
Mar 13, 2024 3.600 3.800 3.490 3.730 32,781 +0.19(+5.37%)
Mar 12, 2024 3.510 3.808 3.450 3.540 24,556 -0.01(-0.28%)
Mar 11, 2024 3.600 3.620 3.440 3.550 7,643 +0.04(+1.14%)
Mar 08, 2024 3.400 3.720 3.382 3.510 11,964 -0.01(-0.33%)
Mar 07, 2024 3.600 3.790 3.330 3.522 17,471 -0.10(-2.72%)
Mar 06, 2024 3.690 3.690 3.470 3.620 28,768 +0.05(+1.40%)
Mar 05, 2024 3.609 3.800 3.510 3.570 36,934 -0.24(-6.30%)
Mar 04, 2024 3.740 4.000 3.611 3.810 16,626 +0.08(+2.14%)
Mar 01, 2024 3.550 3.750 3.550 3.730 16,657 +0.22(+6.26%)
Feb 29, 2024 3.410 3.720 3.340 3.510 35,257 +0.10(+2.94%)
Feb 28, 2024 3.260 3.680 3.260 3.410 28,409 +0.16(+4.92%)
Feb 27, 2024 3.510 3.740 3.190 3.250 796,181 -0.20(-5.80%)
Feb 26, 2024 3.580 3.740 3.450 3.450 9,083 -0.25(-6.76%)
Feb 23, 2024 3.918 4.056 3.610 3.700 9,561 -0.28(-7.04%)
Feb 22, 2024 3.830 4.020 3.800 3.980 18,175 +0.15(+4.05%)
Feb 21, 2024 3.957 4.070 3.650 3.825 47,939 -0.06(-1.67%)
Feb 20, 2024 4.330 4.527 3.730 3.890 60,955 -0.74(-15.98%)
Feb 16, 2024 4.260 4.680 4.260 4.630 38,252 +0.36(+8.43%)
Feb 15, 2024 4.200 4.500 3.964 4.270 45,706 -0.02(-0.47%)
Feb 14, 2024 3.720 4.887 3.720 4.290 431,611 +0.69(+19.17%)
Feb 13, 2024 3.980 4.106 3.550 3.600 20,706 -0.58(-13.88%)
Feb 12, 2024 3.780 4.190 3.600 4.180 27,346 +0.18(+4.50%)
Feb 09, 2024 4.030 4.170 3.420 4.000 158,921 +0.19(+4.99%)
Feb 08, 2024 3.320 4.450 3.320 3.810 473,682 +0.48(+14.41%)
Feb 07, 2024 3.160 3.410 3.163 3.330 4,228 +0.18(+5.71%)
Feb 06, 2024 3.140 3.480 3.144 3.150 3,451 +0.09(+2.94%)
Feb 05, 2024 3.110 3.250 3.060 3.060 4,508 -0.09(-2.86%)
Feb 02, 2024 3.200 3.350 3.150 3.150 3,373 -0.12(-3.67%)
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.