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 )

3.386 +0.086 (+2.60%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 18, 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 (%)
Dec 30, 2022 4.620 5.160 4.562 5.160 737 -0.12(-2.27%)
Dec 29, 2022 5.280 5.280 4.590 5.280 1,497 +0.06(+1.15%)
Dec 28, 2022 5.324 5.384 4.530 5.220 2,201 +0.00(+0.00%)
Dec 27, 2022 5.280 5.280 4.530 5.220 2,192 -0.12(-2.25%)
Dec 23, 2022 5.460 5.460 4.800 5.340 4,047 +0.78(+17.11%)
Dec 22, 2022 4.800 4.800 4.560 4.560 669 -0.30(-6.14%)
Dec 21, 2022 4.531 4.858 4.531 4.858 146 -0.00(-0.04%)
Dec 20, 2022 4.530 4.860 4.530 4.860 915 +0.36(+8.00%)
Dec 19, 2022 4.860 5.280 4.500 4.500 3,270 -0.54(-10.71%)
Dec 16, 2022 5.576 5.576 4.920 5.040 1,606 -0.12(-2.33%)
Dec 15, 2022 5.700 5.700 5.100 5.160 1,825 -0.48(-8.46%)
Dec 14, 2022 5.700 5.700 5.160 5.637 2,190 -0.06(-1.11%)
Dec 13, 2022 5.401 5.700 5.101 5.700 9,027 +0.00(+0.01%)
Dec 12, 2022 5.397 5.700 5.334 5.699 22,617 +0.30(+5.54%)
Dec 09, 2022 4.921 5.400 4.921 5.400 2,470 +0.00(+0.00%)
Dec 08, 2022 5.340 5.400 4.920 5.400 2,564 +0.07(+1.35%)
Dec 07, 2022 5.328 5.328 5.328 5.328 70 +0.41(+8.28%)
Dec 06, 2022 5.399 5.400 4.860 4.921 587 -0.48(-8.88%)
Dec 05, 2022 4.861 5.400 4.861 5.400 150 +0.00(+0.00%)
Dec 02, 2022 5.400 5.400 4.980 5.400 541 +0.07(+1.24%)
Nov 30, 2022 5.334 14 -0.01(-0.11%)
Nov 29, 2022 4.994 5.340 4.994 5.340 127 -0.06(-1.11%)
Nov 28, 2022 4.980 5.400 4.860 5.400 262 +0.00(+0.00%)
Nov 25, 2022 4.860 5.400 4.860 5.400 358 -0.24(-4.26%)
Nov 23, 2022 4.801 5.640 4.801 5.640 664 +0.06(+1.08%)
Nov 22, 2022 5.460 5.640 5.460 5.580 262 -0.06(-1.06%)
Nov 21, 2022 5.135 5.689 5.135 5.640 270 -0.12(-2.08%)
Nov 17, 2022 5.760 56 +0.42(+7.87%)
Nov 16, 2022 5.406 5.761 4.501 5.340 981 -0.66(-10.98%)
Nov 15, 2022 5.610 5.999 5.610 5.999 406 +0.30(+5.24%)
Nov 14, 2022 5.670 5.700 5.459 5.700 221 -0.00(-0.01%)
Nov 11, 2022 5.280 5.990 5.280 5.701 464 -0.42(-6.85%)
Nov 10, 2022 6.150 6.150 5.329 6.120 644 +0.18(+3.03%)
Nov 09, 2022 5.345 5.940 5.341 5.940 824 -0.06(-0.99%)
Nov 08, 2022 5.347 5.999 5.197 5.999 1,002 +0.37(+6.64%)
Nov 07, 2022 5.220 6.240 5.220 5.626 2,332 +0.41(+7.76%)
Nov 04, 2022 5.700 5.700 5.221 5.221 110 -0.36(-6.44%)
Nov 03, 2022 5.400 5.580 5.400 5.580 307 +0.36(+6.90%)
Nov 02, 2022 6.180 6.180 4.920 5.220 2,860 -1.08(-17.14%)
Nov 01, 2022 5.216 6.300 4.783 6.300 11,744 +1.10(+21.16%)
Oct 31, 2022 5.389 5.442 4.680 5.200 1,211 -0.36(-6.40%)
Oct 28, 2022 5.251 5.555 4.883 5.555 483 +0.16(+2.99%)
Oct 27, 2022 4.740 6.600 4.740 5.394 10,038 +0.29(+5.67%)
Oct 26, 2022 4.651 5.390 4.651 5.105 402 -0.18(-3.32%)
Oct 25, 2022 5.339 5.339 4.800 5.280 778 -0.03(-0.50%)
Oct 24, 2022 4.801 5.393 4.800 5.306 4,005 -0.06(-1.18%)
Oct 21, 2022 5.603 5.603 5.310 5.370 454 +0.17(+3.23%)
Oct 20, 2022 4.626 5.202 4.626 5.202 1,882 +0.16(+3.21%)
Oct 19, 2022 4.860 5.040 4.740 5.040 442 -0.01(-0.30%)
Oct 18, 2022 4.800 5.055 4.626 5.055 519 +0.25(+5.31%)
Oct 17, 2022 4.440 4.980 4.440 4.800 3,752 +0.06(+1.25%)
Oct 14, 2022 4.680 4.980 4.324 4.741 3,233 -0.11(-2.30%)
Oct 13, 2022 4.351 5.963 4.351 4.852 34,727 +0.17(+3.68%)
Oct 12, 2022 4.680 4.860 4.061 4.680 6,379 -0.09(-1.92%)
Oct 11, 2022 4.740 4.920 4.577 4.772 8,197 +0.22(+4.93%)
Oct 10, 2022 4.800 4.801 3.934 4.547 8,113 -0.55(-10.71%)
Oct 07, 2022 5.189 5.241 4.980 5.093 3,141 -0.19(-3.52%)
Oct 06, 2022 5.459 5.459 5.135 5.279 2,718 +0.01(+0.16%)
Oct 05, 2022 5.279 5.280 5.101 5.270 1,274 +0.04(+0.81%)
Oct 04, 2022 5.444 5.444 5.227 5.228 2,081 -0.19(-3.42%)
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.