Skip to main content

Baosheng Media Group Holdings Ltd (NQ: BAOS )

0.9155 -0.0145 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 0.9300 0.9300 0.7800 0.9155 11,185 -0.01(-1.56%)
Sep 26, 2022 0.9100 0.9666 0.9100 0.9300 11,774 -0.05(-4.87%)
Sep 23, 2022 1.000 1.040 0.9001 0.9776 57,963 -0.07(-6.70%)
Sep 22, 2022 1.040 1.058 1.010 1.048 26,279 +0.01(+0.75%)
Sep 21, 2022 1.020 1.090 0.9800 1.040 20,000 -0.02(-1.88%)
Sep 20, 2022 1.000 1.074 1.000 1.060 4,646 -0.00(-0.01%)
Sep 19, 2022 1.062 1.090 1.025 1.060 14,086 +0.00(+0.00%)
Sep 16, 2022 1.053 1.159 1.050 1.060 23,778 -0.04(-3.64%)
Sep 15, 2022 1.100 1.127 1.070 1.100 24,198 -0.02(-1.79%)
Sep 14, 2022 1.160 1.160 1.110 1.120 39,781 -0.05(-4.27%)
Sep 13, 2022 1.180 1.230 1.150 1.170 107,984 -0.01(-0.85%)
Sep 12, 2022 1.190 1.220 1.180 1.180 26,154 -0.02(-1.67%)
Sep 09, 2022 1.182 1.230 1.182 1.200 28,964 +0.02(+1.69%)
Sep 08, 2022 1.260 1.260 1.180 1.180 51,628 -0.07(-5.60%)
Sep 07, 2022 1.200 1.250 1.170 1.250 33,193 +0.03(+2.47%)
Sep 06, 2022 1.220 1.230 1.170 1.220 48,309 +0.02(+1.66%)
Sep 02, 2022 1.220 1.270 1.200 1.200 72,883 -0.08(-6.25%)
Sep 01, 2022 1.230 1.290 1.190 1.280 235,372 +0.05(+4.07%)
Aug 31, 2022 1.290 1.290 1.190 1.230 59,378 +0.00(+0.00%)
Aug 30, 2022 1.300 1.360 1.210 1.230 39,052 +0.01(+0.82%)
Aug 29, 2022 1.320 1.345 1.220 1.220 202,933 -0.14(-10.29%)
Aug 26, 2022 1.430 1.635 1.320 1.360 690,597 -0.04(-2.86%)
Aug 25, 2022 1.460 1.500 1.390 1.400 41,369 -0.05(-3.45%)
Aug 24, 2022 1.400 1.490 1.382 1.450 30,105 +0.02(+1.40%)
Aug 23, 2022 1.390 1.540 1.381 1.430 195,046 +0.03(+2.16%)
Aug 22, 2022 1.320 1.440 1.320 1.400 135,140 +0.04(+2.92%)
Aug 19, 2022 1.380 1.390 1.335 1.360 85,876 -0.07(-4.90%)
Aug 18, 2022 1.290 1.450 1.290 1.430 374,256 +0.10(+7.52%)
Aug 17, 2022 1.300 1.370 1.297 1.330 45,543 +0.00(+0.00%)
Aug 16, 2022 1.330 1.380 1.300 1.330 69,860 -0.05(-3.62%)
Aug 15, 2022 1.410 1.410 1.310 1.380 57,229 +0.02(+1.47%)
Aug 12, 2022 1.300 1.400 1.300 1.360 105,117 -0.01(-0.73%)
Aug 11, 2022 1.300 1.420 1.281 1.370 129,944 +0.02(+1.48%)
Aug 10, 2022 1.430 1.480 1.320 1.350 278,750 -0.14(-9.09%)
Aug 09, 2022 1.570 1.580 1.440 1.485 320,548 -0.03(-2.30%)
Aug 08, 2022 1.380 1.580 1.380 1.520 816,498 +0.12(+8.57%)
Aug 05, 2022 1.440 1.490 1.337 1.400 631,161 -0.10(-6.67%)
Aug 04, 2022 1.300 1.830 1.270 1.500 1,995,377 +0.23(+18.11%)
Aug 03, 2022 1.370 1.490 1.250 1.270 713,821 -0.09(-6.62%)
Aug 02, 2022 1.180 1.450 1.160 1.360 784,022 +0.15(+12.40%)
Aug 01, 2022 1.250 1.260 1.200 1.210 56,235 -0.04(-3.20%)
Jul 29, 2022 1.270 1.300 1.190 1.250 84,005 -0.02(-1.57%)
Jul 28, 2022 1.260 1.300 1.210 1.270 37,166 +0.03(+2.42%)
Jul 27, 2022 1.220 1.300 1.200 1.240 93,468 -0.02(-1.59%)
Jul 26, 2022 1.210 1.330 1.180 1.260 105,894 -0.02(-1.56%)
Jul 25, 2022 1.430 1.430 1.200 1.280 458,814 -0.15(-10.49%)
Jul 22, 2022 1.280 1.840 1.180 1.430 3,670,689 +0.19(+15.32%)
Jul 21, 2022 1.280 1.280 1.200 1.240 76,375 -0.03(-2.36%)
Jul 20, 2022 1.170 1.270 1.168 1.270 28,467 +0.08(+6.72%)
Jul 19, 2022 1.220 1.220 1.130 1.190 26,842 +0.05(+4.39%)
Jul 18, 2022 1.190 1.300 1.130 1.140 63,267 -0.09(-7.32%)
Jul 15, 2022 1.280 1.300 1.180 1.230 23,651 -0.01(-0.81%)
Jul 14, 2022 1.320 1.320 1.200 1.240 26,275 -0.01(-0.80%)
Jul 13, 2022 1.250 1.380 1.220 1.250 40,011 +0.00(+0.00%)
Jul 12, 2022 1.270 1.430 1.200 1.250 583,861 +0.03(+2.46%)
Jul 11, 2022 1.350 1.350 1.210 1.220 6,185 -0.02(-1.61%)
Jul 08, 2022 1.300 1.300 1.210 1.240 11,213 +0.03(+2.48%)
Jul 07, 2022 1.190 1.250 1.170 1.210 14,050 +0.01(+0.83%)
Jul 06, 2022 1.200 1.230 1.160 1.200 8,203 +0.01(+0.84%)
Jul 05, 2022 1.160 1.240 1.149 1.190 17,804 +0.05(+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.