Skip to main content

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.430 -0.050 (-1.44%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.340 3.500 3.320 3.482 23,097 +0.18(+5.51%)
Mar 26, 2024 3.370 3.420 3.294 3.300 4,548 +0.00(+0.00%)
Mar 25, 2024 3.420 3.420 3.250 3.300 4,140 -0.03(-0.75%)
Mar 22, 2024 3.260 3.325 3.230 3.325 5,028 +0.07(+1.99%)
Mar 21, 2024 3.350 3.450 3.200 3.260 11,807 -0.09(-2.69%)
Mar 20, 2024 3.220 3.500 3.220 3.350 15,442 -0.00(-0.05%)
Mar 19, 2024 3.330 3.385 3.214 3.352 11,942 +0.02(+0.65%)
Mar 18, 2024 3.310 3.485 3.300 3.330 15,038 -0.08(-2.35%)
Mar 15, 2024 3.410 3.670 3.260 3.410 23,881 -0.13(-3.62%)
Mar 14, 2024 3.650 3.740 3.510 3.538 21,343 -0.19(-5.14%)
Mar 13, 2024 3.600 3.800 3.490 3.730 32,781 +0.19(+5.37%)
Mar 12, 2024 3.510 3.808 3.450 3.540 24,556 -0.01(-0.28%)
Mar 11, 2024 3.600 3.620 3.440 3.550 7,643 +0.04(+1.14%)
Mar 08, 2024 3.400 3.720 3.382 3.510 11,964 -0.01(-0.33%)
Mar 07, 2024 3.600 3.790 3.330 3.522 17,471 -0.10(-2.72%)
Mar 06, 2024 3.690 3.690 3.470 3.620 28,768 +0.05(+1.40%)
Mar 05, 2024 3.609 3.800 3.510 3.570 36,934 -0.24(-6.30%)
Mar 04, 2024 3.740 4.000 3.611 3.810 16,626 +0.08(+2.14%)
Mar 01, 2024 3.550 3.750 3.550 3.730 16,657 +0.22(+6.26%)
Feb 29, 2024 3.410 3.720 3.340 3.510 35,257 +0.10(+2.94%)
Feb 28, 2024 3.260 3.680 3.260 3.410 28,409 +0.16(+4.92%)
Feb 27, 2024 3.510 3.740 3.190 3.250 796,181 -0.20(-5.80%)
Feb 26, 2024 3.580 3.740 3.450 3.450 9,083 -0.25(-6.76%)
Feb 23, 2024 3.918 4.056 3.610 3.700 9,561 -0.28(-7.04%)
Feb 22, 2024 3.830 4.020 3.800 3.980 18,175 +0.15(+4.05%)
Feb 21, 2024 3.957 4.070 3.650 3.825 47,939 -0.06(-1.67%)
Feb 20, 2024 4.330 4.527 3.730 3.890 60,955 -0.74(-15.98%)
Feb 16, 2024 4.260 4.680 4.260 4.630 38,252 +0.36(+8.43%)
Feb 15, 2024 4.200 4.500 3.964 4.270 45,706 -0.02(-0.47%)
Feb 14, 2024 3.720 4.887 3.720 4.290 431,611 +0.69(+19.17%)
Feb 13, 2024 3.980 4.106 3.550 3.600 20,706 -0.58(-13.88%)
Feb 12, 2024 3.780 4.190 3.600 4.180 27,346 +0.18(+4.50%)
Feb 09, 2024 4.030 4.170 3.420 4.000 158,921 +0.19(+4.99%)
Feb 08, 2024 3.320 4.450 3.320 3.810 473,682 +0.48(+14.41%)
Feb 07, 2024 3.160 3.410 3.163 3.330 4,228 +0.18(+5.71%)
Feb 06, 2024 3.140 3.480 3.144 3.150 3,451 +0.09(+2.94%)
Feb 05, 2024 3.110 3.250 3.060 3.060 4,508 -0.09(-2.86%)
Feb 02, 2024 3.200 3.350 3.150 3.150 3,373 -0.12(-3.67%)
Feb 01, 2024 3.392 3.392 3.170 3.270 3,656 +0.11(+3.48%)
Jan 31, 2024 3.300 3.500 3.120 3.160 15,153 -0.13(-3.95%)
Jan 30, 2024 3.290 3.541 3.290 3.290 2,844 -0.09(-2.66%)
Jan 29, 2024 3.500 3.610 3.350 3.380 36,729 -0.12(-3.43%)
Jan 26, 2024 3.650 3.780 3.410 3.500 19,350 -0.15(-4.11%)
Jan 25, 2024 3.570 3.740 3.450 3.650 31,831 +0.22(+6.41%)
Jan 24, 2024 3.260 3.490 3.240 3.430 10,886 +0.06(+1.78%)
Jan 23, 2024 3.440 3.490 3.340 3.370 2,347 +0.00(+0.00%)
Jan 22, 2024 3.200 3.380 3.110 3.370 16,116 +0.17(+5.31%)
Jan 19, 2024 3.440 3.490 3.100 3.200 11,189 -0.15(-4.48%)
Jan 18, 2024 3.480 3.490 3.310 3.350 6,927 -0.05(-1.47%)
Jan 17, 2024 3.380 3.530 3.380 3.400 15,956 -0.02(-0.58%)
Jan 16, 2024 3.590 3.685 3.410 3.420 11,211 -0.23(-6.30%)
Jan 12, 2024 3.750 3.840 3.550 3.650 17,215 -0.10(-2.67%)
Jan 11, 2024 3.740 3.850 3.650 3.750 24,517 +0.15(+4.17%)
Jan 10, 2024 3.700 3.700 3.550 3.600 8,970 -0.05(-1.37%)
Jan 09, 2024 3.660 3.700 3.400 3.650 13,479 -0.13(-3.44%)
Jan 08, 2024 3.650 3.900 3.470 3.780 21,096 +0.23(+6.48%)
Jan 05, 2024 3.500 3.701 3.430 3.550 17,535 +0.12(+3.50%)
Jan 04, 2024 3.570 3.710 3.400 3.430 45,121 -0.10(-2.83%)
Jan 03, 2024 3.350 3.710 3.280 3.530 27,981 +0.20(+6.01%)
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.