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 (%)
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%)
Jan 02, 2024 3.580 3.670 3.210 3.330 36,382 -0.28(-7.76%)
Dec 29, 2023 3.580 3.870 3.520 3.610 68,809 -0.11(-2.96%)
Dec 28, 2023 3.880 3.920 3.500 3.720 148,464 -0.56(-13.08%)
Dec 27, 2023 4.680 4.907 4.000 4.280 591,270 -1.70(-28.46%)
Dec 26, 2023 3.410 6.788 3.410 5.983 1,001,229 +2.20(+57.97%)
Dec 22, 2023 3.780 3.910 3.450 3.787 8,788 +0.09(+2.36%)
Dec 21, 2023 3.630 3.830 3.530 3.700 2,696 +0.04(+1.09%)
Dec 20, 2023 4.020 4.326 3.400 3.660 20,350 -0.36(-8.96%)
Dec 19, 2023 4.610 4.670 3.850 4.020 13,512 -0.30(-6.94%)
Dec 18, 2023 4.220 4.620 4.110 4.320 2,853 -0.08(-1.82%)
Dec 15, 2023 4.400 4.400 4.400 4.400 458 +0.17(+4.02%)
Dec 14, 2023 4.200 4.240 4.200 4.230 985 +0.25(+6.19%)
Dec 13, 2023 4.050 4.050 3.983 3.983 3,032 +0.17(+4.55%)
Dec 12, 2023 3.980 3.980 3.810 3.810 639 +0.06(+1.60%)
Dec 11, 2023 4.170 4.170 3.630 3.750 4,400 -0.30(-7.41%)
Dec 08, 2023 4.250 4.400 3.910 4.050 9,765 -0.35(-7.95%)
Dec 07, 2023 4.140 4.400 4.140 4.400 1,676 +0.14(+3.29%)
Dec 06, 2023 4.310 4.310 4.230 4.260 2,896 -0.13(-2.96%)
Dec 05, 2023 4.200 4.390 4.200 4.390 618 -0.01(-0.23%)
Dec 04, 2023 4.400 4.400 4.400 4.400 3,389 -0.01(-0.23%)
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.