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 (%)
Mar 31, 2022 3.600 3.900 3.421 3.432 12,215 -0.27(-7.29%)
Mar 30, 2022 3.840 3.900 3.542 3.702 28,861 -0.13(-3.31%)
Mar 29, 2022 3.336 4.981 3.336 3.829 361,224 +0.53(+16.04%)
Mar 28, 2022 3.420 3.480 3.120 3.299 22,265 -0.23(-6.62%)
Mar 25, 2022 3.492 3.672 3.307 3.533 30,517 -0.07(-1.85%)
Mar 24, 2022 3.780 3.859 3.420 3.600 40,256 -0.36(-9.08%)
Mar 23, 2022 4.320 4.500 3.600 3.959 55,832 -0.44(-10.01%)
Mar 22, 2022 3.720 4.476 3.660 4.400 194,422 +0.93(+26.93%)
Mar 21, 2022 3.712 3.712 3.300 3.466 68,750 -0.25(-6.82%)
Mar 18, 2022 3.128 4.139 3.072 3.720 94,854 +0.57(+18.10%)
Mar 17, 2022 3.180 3.359 3.060 3.150 7,170 -0.03(-0.94%)
Mar 16, 2022 3.120 3.541 3.005 3.180 95,853 +0.12(+3.92%)
Mar 15, 2022 2.640 3.179 2.490 3.060 46,185 +0.36(+13.18%)
Mar 14, 2022 2.821 2.821 2.703 2.704 14,868 -0.17(-6.07%)
Mar 11, 2022 3.201 3.419 2.760 2.878 57,559 -0.42(-12.78%)
Mar 10, 2022 3.474 3.474 3.180 3.300 32,963 -0.22(-6.21%)
Mar 09, 2022 3.300 3.540 2.834 3.518 87,007 +0.48(+15.66%)
Mar 08, 2022 3.180 3.181 2.738 3.042 53,800 -0.12(-3.90%)
Mar 07, 2022 3.480 3.480 3.007 3.166 101,695 -0.35(-10.06%)
Mar 04, 2022 3.488 3.900 3.366 3.520 47,467 -0.14(-3.84%)
Mar 03, 2022 3.719 3.861 3.606 3.660 31,046 -0.10(-2.60%)
Mar 02, 2022 3.843 3.843 3.540 3.758 80,951 +0.04(+1.02%)
Mar 01, 2022 4.060 4.080 3.600 3.720 205,741 -0.33(-8.16%)
Feb 28, 2022 3.540 4.619 3.246 4.051 254,778 +0.57(+16.44%)
Feb 25, 2022 3.466 3.480 3.435 3.479 16,703 -0.12(-3.37%)
Feb 24, 2022 3.301 3.711 3.301 3.600 19,582 +0.06(+1.56%)
Feb 23, 2022 3.600 3.894 3.480 3.545 29,162 +0.20(+5.97%)
Feb 22, 2022 3.600 3.600 3.240 3.345 2,084 -0.29(-7.90%)
Feb 18, 2022 3.632 0 -0.18(-4.83%)
Feb 17, 2022 4.196 4.196 3.781 3.816 6,565 -0.25(-6.06%)
Feb 16, 2022 4.062 4.080 3.870 4.062 4,021 +0.13(+3.34%)
Feb 15, 2022 4.020 4.020 3.900 3.931 8,769 -0.05(-1.24%)
Feb 14, 2022 3.958 4.110 3.774 3.980 9,118 -0.10(-2.46%)
Feb 11, 2022 4.380 4.380 3.862 4.080 39,345 -0.18(-4.23%)
Feb 10, 2022 4.506 4.980 4.133 4.260 79,703 -0.70(-14.15%)
Feb 09, 2022 4.848 5.034 4.626 4.962 5,440 +0.10(+2.10%)
Feb 08, 2022 4.629 4.920 4.598 4.860 3,650 +0.24(+5.13%)
Feb 07, 2022 4.709 4.800 4.623 4.623 709 -0.10(-2.11%)
Feb 04, 2022 4.740 4.981 4.723 4.723 1,225 -0.11(-2.25%)
Feb 03, 2022 4.752 4.920 4.831 587 +0.00(+0.04%)
Feb 02, 2022 4.620 5.088 4.620 4.829 6,419 -0.21(-4.25%)
Feb 01, 2022 4.860 5.353 4.569 5.044 14,488 +0.11(+2.18%)
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%)
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.