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 (%)
Jan 31, 2022 4.740 4.936 30,902 +0.26(+5.54%)
Jan 28, 2022 4.620 4.794 4.490 4.677 3,400 -0.06(-1.33%)
Jan 27, 2022 4.620 4.920 4.620 4.740 13,282 +0.00(+0.03%)
Jan 26, 2022 4.878 5.400 4.621 4.739 11,834 -0.09(-1.91%)
Jan 25, 2022 4.663 4.663 4.623 4.831 6,891 +0.02(+0.49%)
Jan 24, 2022 4.993 5.220 4.620 4.808 20,220 -0.31(-6.01%)
Jan 21, 2022 5.305 5.793 5.040 5.115 19,621 -0.35(-6.48%)
Jan 20, 2022 5.292 5.880 5.292 5.470 10,884 -0.17(-3.01%)
Jan 19, 2022 5.133 5.700 5.042 5.639 20,974 +0.35(+6.56%)
Jan 18, 2022 5.223 5.428 5.040 5.292 14,089 -0.11(-2.00%)
Jan 14, 2022 5.400 0 -0.15(-2.70%)
Jan 13, 2022 5.421 5.640 5.342 5.550 4,749 -0.13(-2.23%)
Jan 12, 2022 5.520 5.700 5.400 5.677 6,150 +0.07(+1.22%)
Jan 11, 2022 5.514 5.843 5.163 5.608 20,768 +0.09(+1.60%)
Jan 10, 2022 5.407 5.700 4.938 5.520 22,975 -0.24(-4.17%)
Jan 07, 2022 5.186 6.480 5.041 5.760 109,086 +0.78(+15.63%)
Jan 06, 2022 5.550 5.579 4.590 4.981 44,697 -0.38(-7.03%)
Jan 05, 2022 5.520 5.790 5.346 5.358 22,960 -0.04(-0.78%)
Jan 04, 2022 5.397 5.580 5.295 5.400 8,243 -0.12(-2.18%)
Jan 03, 2022 5.220 5.633 5.191 5.521 10,629 +0.15(+2.77%)
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%)
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.