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 (%)
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%)
Dec 01, 2023 4.620 5.240 4.200 4.410 20,857 -0.34(-7.16%)
Nov 30, 2023 4.819 4.819 4.400 4.750 11,130 +0.45(+10.46%)
Nov 29, 2023 3.910 4.370 3.910 4.300 2,833 -0.05(-1.15%)
Nov 27, 2023 4.350 120 -0.01(-0.23%)
Nov 24, 2023 4.090 4.490 4.090 4.360 2,760 +0.41(+10.38%)
Nov 22, 2023 4.070 4.410 3.950 3.950 8,838 -0.09(-2.23%)
Nov 21, 2023 4.140 4.140 4.040 4.040 408 -0.10(-2.42%)
Nov 20, 2023 4.140 4.140 4.140 4.140 322 +0.15(+3.67%)
Nov 17, 2023 3.993 3.993 3.993 3.993 693 +0.08(+2.13%)
Nov 16, 2023 4.035 4.035 3.910 3.910 842 -0.21(-5.16%)
Nov 15, 2023 3.910 4.123 3.910 4.123 392 +0.17(+4.38%)
Nov 14, 2023 3.900 4.127 3.880 3.950 6,771 -0.20(-4.82%)
Nov 13, 2023 3.890 4.150 3.890 4.150 5,142 +0.10(+2.47%)
Nov 10, 2023 4.000 4.150 3.830 4.050 1,463 +0.07(+1.76%)
Nov 09, 2023 4.000 4.150 3.850 3.980 3,546 -0.02(-0.50%)
Nov 08, 2023 4.024 4.024 4.000 4.000 1,846 -0.15(-3.61%)
Nov 07, 2023 4.119 4.150 4.119 4.150 634 +0.25(+6.41%)
Nov 06, 2023 4.060 4.134 3.900 3.900 1,700 -0.19(-4.65%)
Nov 02, 2023 4.090 272 -0.05(-1.21%)
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.