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 (%)
Jun 30, 2022 6.600 7.080 6.540 6.721 2,251 +0.12(+1.83%)
Jun 29, 2022 7.080 7.129 6.600 6.600 8,320 -0.84(-11.29%)
Jun 28, 2022 7.740 7.740 7.020 7.440 8,919 -0.18(-2.36%)
Jun 27, 2022 8.580 8.580 7.441 7.620 13,684 +0.18(+2.42%)
Jun 24, 2022 7.320 8.760 7.320 7.440 17,122 -0.42(-5.34%)
Jun 23, 2022 7.200 9.300 7.201 7.860 117,655 +0.78(+11.02%)
Jun 22, 2022 6.840 7.499 6.540 7.080 14,433 +0.30(+4.42%)
Jun 21, 2022 6.720 7.080 6.530 6.780 2,533 +0.00(+0.00%)
Jun 17, 2022 6.480 6.900 6.480 6.780 2,157 +0.06(+0.89%)
Jun 16, 2022 6.480 6.900 6.420 6.720 4,013 +0.06(+0.90%)
Jun 15, 2022 6.900 6.900 6.301 6.660 6,885 -0.03(-0.45%)
Jun 14, 2022 6.660 7.130 6.540 6.690 13,499 +0.15(+2.30%)
Jun 13, 2022 6.960 7.200 6.192 6.539 30,330 -0.60(-8.42%)
Jun 10, 2022 7.500 8.270 6.720 7.141 57,203 -0.30(-4.02%)
Jun 09, 2022 7.380 8.662 7.080 7.440 77,654 -0.22(-2.88%)
Jun 08, 2022 7.560 7.860 6.961 7.661 57,065 +0.34(+4.66%)
Jun 07, 2022 8.700 8.700 7.200 7.320 27,198 -1.38(-15.86%)
Jun 06, 2022 7.800 9.479 7.800 8.700 63,705 +0.66(+8.21%)
Jun 03, 2022 7.740 8.519 7.140 8.040 29,137 +0.12(+1.51%)
Jun 02, 2022 7.020 8.280 6.900 7.921 29,769 +0.48(+6.46%)
Jun 01, 2022 8.160 8.280 6.900 7.440 4,771 -0.78(-9.49%)
May 31, 2022 7.260 8.640 7.276 8.220 36,846 +0.86(+11.73%)
May 27, 2022 7.500 8.075 6.720 7.357 19,348 -0.20(-2.68%)
May 26, 2022 6.720 8.640 6.671 7.560 26,878 +0.66(+9.57%)
May 25, 2022 6.360 7.200 5.761 6.900 25,149 +4.57(+196.70%)
May 24, 2022 2.228 2.519 2.228 2.326 13,999 -0.13(-5.42%)
May 23, 2022 2.460 2.700 2.376 2.459 24,141 +0.22(+10.01%)
May 20, 2022 2.477 2.477 2.172 2.235 49,326 -0.26(-10.26%)
May 19, 2022 2.340 2.564 2.286 2.491 33,832 +0.15(+6.38%)
May 18, 2022 2.539 2.648 2.280 2.341 66,174 -0.25(-9.59%)
May 17, 2022 2.648 2.730 2.520 2.590 42,622 -0.14(-5.14%)
May 16, 2022 2.610 3.240 2.490 2.730 65,143 +0.09(+3.32%)
May 13, 2022 3.060 3.354 2.101 2.642 426,477 -0.53(-16.76%)
May 12, 2022 3.674 3.931 2.958 3.175 112,099 -0.59(-15.64%)
May 11, 2022 3.791 4.200 3.300 3.763 291,737 -0.68(-15.24%)
May 10, 2022 3.120 4.800 2.913 4.440 773,991 +1.32(+42.28%)
May 09, 2022 3.300 3.528 3.057 3.121 223,799 +0.23(+7.84%)
May 06, 2022 3.240 3.288 2.886 2.894 21,377 -0.35(-10.69%)
May 05, 2022 2.858 3.870 2.760 3.240 105,096 +0.34(+11.78%)
May 04, 2022 2.861 2.970 2.724 2.899 24,591 -0.00(-0.14%)
May 03, 2022 2.748 3.000 2.718 2.903 34,247 +0.01(+0.31%)
May 02, 2022 3.118 3.335 2.767 2.894 48,296 -0.29(-9.00%)
Apr 29, 2022 3.225 3.899 3.120 3.180 68,259 +0.01(+0.19%)
Apr 28, 2022 3.350 3.720 3.018 3.174 86,185 -0.19(-5.55%)
Apr 27, 2022 3.720 3.961 3.238 3.361 182,705 -0.57(-14.49%)
Apr 26, 2022 4.380 4.620 3.609 3.930 285,416 -0.80(-16.98%)
Apr 25, 2022 5.880 7.500 4.484 4.734 2,197,340 -1.63(-25.57%)
Apr 22, 2022 5.880 7.020 5.658 6.360 942,440 +0.30(+4.95%)
Apr 21, 2022 5.280 7.380 4.973 6.060 881,395 +0.20(+3.39%)
Apr 20, 2022 4.800 8.580 4.695 5.861 3,711,412 +1.18(+25.24%)
Apr 19, 2022 3.480 4.800 3.476 4.680 422,890 +1.17(+33.29%)
Apr 18, 2022 3.486 3.630 3.374 3.511 7,104 +0.02(+0.69%)
Apr 14, 2022 3.600 3.630 3.340 3.487 1,451 +0.01(+0.21%)
Apr 13, 2022 3.655 3.655 3.410 3.480 13,242 +0.00(+0.00%)
Apr 12, 2022 3.420 3.540 3.300 3.480 10,345 +0.12(+3.53%)
Apr 11, 2022 3.360 3.396 3.300 3.361 11,970 -0.03(-0.95%)
Apr 08, 2022 3.389 3.539 3.308 3.394 28,488 +0.00(+0.11%)
Apr 07, 2022 3.502 3.630 3.361 3.390 32,166 -0.09(-2.59%)
Apr 06, 2022 3.516 3.653 3.480 3.480 8,774 -0.01(-0.34%)
Apr 05, 2022 3.692 3.692 3.420 3.492 7,219 -0.06(-1.77%)
Apr 04, 2022 3.653 3.653 3.421 3.555 10,164 +0.01(+0.22%)
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.