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 )

3.300 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Apr 23, 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 (%)
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%)
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.