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 )

3.070 -0.030 (-0.96%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 1, 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 (%)
Dec 31, 2021 5.340 5.633 5.192 5.372 21,880 +0.15(+2.79%)
Dec 30, 2021 4.680 5.699 4.680 5.226 131,264 +0.43(+8.86%)
Dec 29, 2021 4.801 5.220 4.560 4.801 71,586 -0.01(-0.25%)
Dec 28, 2021 4.920 5.099 4.806 4.813 22,853 -0.08(-1.63%)
Dec 27, 2021 5.274 5.274 4.726 4.892 10,379 -0.18(-3.63%)
Dec 23, 2021 4.800 5.160 4.800 5.077 19,143 +0.17(+3.44%)
Dec 22, 2021 5.280 5.400 4.727 4.908 34,279 -0.43(-8.09%)
Dec 21, 2021 5.280 5.700 5.102 5.340 21,452 -0.08(-1.39%)
Dec 20, 2021 5.820 5.820 5.400 5.415 8,536 -0.41(-6.96%)
Dec 17, 2021 5.700 5.940 5.700 5.820 6,909 -0.01(-0.19%)
Dec 16, 2021 6.000 6.240 5.700 5.831 3,420 -0.17(-2.82%)
Dec 15, 2021 6.180 6.300 5.760 6.000 11,344 -0.12(-1.96%)
Dec 14, 2021 6.420 6.540 6.120 6.120 8,728 -0.42(-6.42%)
Dec 13, 2021 6.540 6.720 6.240 6.540 8,175 +0.06(+0.93%)
Dec 10, 2021 6.420 6.660 6.420 6.480 1,661 +0.00(+0.00%)
Dec 09, 2021 6.840 6.900 6.480 6.480 5,059 -0.12(-1.82%)
Dec 08, 2021 6.480 7.140 6.364 6.600 13,689 +0.06(+0.92%)
Dec 07, 2021 6.300 6.600 6.240 6.540 30,582 +0.12(+1.87%)
Dec 06, 2021 5.940 6.540 5.700 6.420 60,300 +0.42(+7.00%)
Dec 03, 2021 6.120 6.300 6.000 6.000 22,633 -0.30(-4.76%)
Dec 02, 2021 7.080 7.080 5.665 6.300 50,024 -0.90(-12.50%)
Dec 01, 2021 7.800 8.340 7.080 7.200 91,871 -0.42(-5.51%)
Nov 30, 2021 7.800 7.980 7.800 7.620 26,885 -0.48(-5.93%)
Nov 29, 2021 7.860 8.220 7.736 8.100 35,501 +0.30(+3.85%)
Nov 26, 2021 7.620 8.100 7.560 7.800 34,872 -0.30(-3.70%)
Nov 24, 2021 8.100 8.400 7.801 8.100 27,214 -0.12(-1.46%)
Nov 23, 2021 8.640 8.700 7.980 8.220 45,157 -0.42(-4.86%)
Nov 22, 2021 8.820 8.826 8.520 8.640 44,452 -0.24(-2.70%)
Nov 19, 2021 8.700 8.940 8.460 8.879 57,920 +0.12(+1.36%)
Nov 18, 2021 9.300 8.790 8.760 8.760 66,434 -0.48(-5.19%)
Nov 17, 2021 9.360 9.420 8.700 9.240 50,147 -0.24(-2.53%)
Nov 16, 2021 9.480 9.660 9.300 9.480 39,483 -0.18(-1.86%)
Nov 15, 2021 10.08 10.20 9.480 9.660 58,436 -0.36(-3.59%)
Nov 12, 2021 10.08 10.20 9.780 10.02 37,620 +0.00(+0.00%)
Nov 11, 2021 9.960 10.38 9.840 10.02 33,706 +0.36(+3.73%)
Nov 10, 2021 10.38 9.660 9.660 93,614 -0.72(-6.94%)
Nov 09, 2021 10.92 10.92 10.08 10.38 50,228 -0.54(-4.95%)
Nov 08, 2021 10.38 10.98 10.08 10.92 110,127 +0.84(+8.33%)
Nov 05, 2021 10.08 10.62 9.660 10.08 134,723 +0.00(+0.00%)
Nov 04, 2021 10.20 10.38 9.780 10.08 151,237 -0.18(-1.75%)
Nov 03, 2021 10.20 10.98 9.660 10.26 516,056 -1.14(-10.00%)
Nov 02, 2021 13.80 15.12 10.38 11.40 7,810,772 +1.98(+21.02%)
Nov 01, 2021 9.840 10.14 9.060 9.420 399,214 -0.30(-3.09%)
Oct 29, 2021 9.960 10.44 9.600 9.720 8,404 -0.36(-3.57%)
Oct 28, 2021 10.23 10.48 9.780 10.08 41,323 -0.30(-2.89%)
Oct 27, 2021 10.50 10.86 10.14 10.38 34,181 -0.36(-3.35%)
Oct 26, 2021 10.62 11.82 10.74 86,113 +0.36(+3.47%)
Oct 25, 2021 10.50 10.80 9.964 10.38 26,626 +0.00(+0.00%)
Oct 22, 2021 9.780 11.88 9.780 10.38 159,029 +0.54(+5.49%)
Oct 21, 2021 10.02 10.26 9.600 9.840 12,795 -0.18(-1.80%)
Oct 20, 2021 9.960 10.56 9.960 10.02 15,041 +0.00(+0.00%)
Oct 19, 2021 10.26 10.26 9.660 10.02 21,464 -0.30(-2.91%)
Oct 18, 2021 9.780 10.98 9.780 10.32 19,281 +0.24(+2.38%)
Oct 15, 2021 10.26 10.26 9.745 10.08 19,582 -0.12(-1.18%)
Oct 14, 2021 9.960 10.50 9.960 10.20 14,429 -0.30(-2.86%)
Oct 13, 2021 9.960 10.50 9.600 10.50 32,911 +0.18(+1.74%)
Oct 12, 2021 9.000 10.86 8.460 10.32 321,861 +1.50(+17.01%)
Oct 11, 2021 8.760 9.165 8.460 8.820 12,189 +0.06(+0.68%)
Oct 08, 2021 9.600 9.780 8.760 8.760 16,181 -0.84(-8.75%)
Oct 07, 2021 9.720 9.960 9.420 9.600 11,013 -0.18(-1.84%)
Oct 06, 2021 9.360 10.44 9.103 9.780 73,884 +0.12(+1.24%)
Oct 05, 2021 9.120 9.660 8.852 9.660 19,594 +0.72(+8.05%)
Oct 04, 2021 10.02 10.02 8.820 8.940 23,324 -1.02(-10.24%)
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.