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 )

3.255 +0.075 (+2.36%)
Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 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 (%)
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%)
Aug 01, 2022 7.500 7.561 7.200 7.260 9,372 -0.24(-3.20%)
Jul 29, 2022 7.620 7.800 7.140 7.500 14,000 -0.12(-1.57%)
Jul 28, 2022 7.560 7.800 7.260 7.620 6,194 +0.18(+2.42%)
Jul 27, 2022 7.320 7.800 7.200 7.440 15,578 -0.12(-1.59%)
Jul 26, 2022 7.260 7.979 7.080 7.560 17,649 -0.12(-1.56%)
Jul 25, 2022 8.580 8.580 7.200 7.680 76,469 -0.90(-10.49%)
Jul 22, 2022 7.680 11.04 7.080 8.580 611,781 +1.14(+15.32%)
Jul 21, 2022 7.680 7.680 7.202 7.440 12,729 -0.18(-2.36%)
Jul 20, 2022 7.020 7.620 7.008 7.620 4,744 +0.48(+6.72%)
Jul 19, 2022 7.320 7.320 6.780 7.140 4,473 +0.30(+4.39%)
Jul 18, 2022 7.140 7.800 6.780 6.840 10,544 -0.54(-7.32%)
Jul 15, 2022 7.680 7.800 7.080 7.380 3,941 -0.06(-0.81%)
Jul 14, 2022 7.920 7.920 7.200 7.440 4,379 -0.06(-0.80%)
Jul 13, 2022 7.500 8.279 7.320 7.500 6,668 +0.00(+0.00%)
Jul 12, 2022 7.620 8.580 7.200 7.500 97,310 +0.18(+2.46%)
Jul 11, 2022 8.100 8.100 7.260 7.320 1,030 -0.12(-1.61%)
Jul 08, 2022 7.800 7.800 7.260 7.440 1,868 +0.18(+2.48%)
Jul 07, 2022 7.140 7.500 7.020 7.260 2,341 +0.06(+0.83%)
Jul 06, 2022 7.200 7.380 6.960 7.200 1,367 +0.06(+0.84%)
Jul 05, 2022 6.960 7.440 6.897 7.140 2,967 +0.30(+4.39%)
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.