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 )

4.780 -0.120 (-2.45%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 2, 2023 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 (%)
Oct 02, 2023 4.900 4.990 4.720 4.780 7,247 -0.12(-2.45%)
Sep 29, 2023 4.655 4.955 4.245 4.900 14,417 +0.28(+6.06%)
Sep 28, 2023 4.800 5.000 4.590 4.620 18,355 -0.28(-5.71%)
Sep 27, 2023 5.040 5.060 4.900 4.900 13,121 -0.27(-5.31%)
Sep 26, 2023 5.150 5.299 5.030 5.175 2,014 -0.04(-0.86%)
Sep 25, 2023 5.310 5.490 5.210 5.220 1,184 -0.09(-1.69%)
Sep 22, 2023 5.250 5.573 5.250 5.310 1,472 +0.08(+1.53%)
Sep 21, 2023 5.368 5.368 5.200 5.230 2,405 -0.11(-2.06%)
Sep 20, 2023 5.560 5.860 5.280 5.340 7,771 -0.16(-2.91%)
Sep 19, 2023 5.860 5.880 5.285 5.500 24,874 -0.38(-6.46%)
Sep 18, 2023 6.020 6.020 5.860 5.880 2,816 -0.02(-0.34%)
Sep 15, 2023 6.050 6.110 5.900 5.900 2,955 -0.35(-5.60%)
Sep 14, 2023 6.100 6.250 6.100 6.250 961 +0.17(+2.80%)
Sep 13, 2023 6.030 6.080 6.030 6.080 1,868 -0.09(-1.46%)
Sep 12, 2023 6.030 6.200 5.947 6.170 15,663 +0.11(+1.82%)
Sep 11, 2023 6.170 6.350 5.980 6.060 6,882 -0.13(-2.10%)
Sep 08, 2023 6.480 6.550 6.150 6.190 9,258 -0.32(-4.92%)
Sep 07, 2023 6.200 6.510 6.150 6.510 9,867 +0.43(+7.07%)
Sep 06, 2023 6.300 6.300 6.064 6.080 2,919 +0.13(+2.18%)
Sep 05, 2023 6.130 6.420 5.950 5.950 11,083 -0.32(-5.10%)
Sep 01, 2023 6.080 6.600 6.080 6.270 26,977 +0.21(+3.47%)
Aug 31, 2023 6.050 6.500 6.050 6.060 10,254 +0.01(+0.17%)
Aug 30, 2023 6.650 6.650 6.010 6.050 8,585 -0.37(-5.76%)
Aug 29, 2023 6.140 6.638 6.056 6.420 20,481 +0.20(+3.22%)
Aug 28, 2023 6.220 6.220 6.220 6.220 521 +0.24(+4.01%)
Aug 25, 2023 5.840 6.000 5.800 5.980 13,968 -0.22(-3.55%)
Aug 24, 2023 6.220 6.400 6.010 6.200 14,628 -0.15(-2.36%)
Aug 23, 2023 6.580 6.720 6.350 6.350 4,337 -0.13(-2.01%)
Aug 22, 2023 6.450 6.700 6.330 6.480 8,276 -0.02(-0.31%)
Aug 21, 2023 6.500 6.520 6.320 6.500 8,787 -0.05(-0.76%)
Aug 18, 2023 6.380 6.689 6.300 6.550 21,691 +0.20(+3.15%)
Aug 17, 2023 7.000 7.162 6.300 6.350 91,165 -1.55(-19.62%)
Aug 16, 2023 6.300 8.600 6.300 7.900 961,628 +1.64(+26.20%)
Aug 15, 2023 6.150 6.720 6.150 6.260 10,518 +0.00(+0.00%)
Aug 14, 2023 6.120 6.610 6.020 6.260 12,223 -0.08(-1.26%)
Aug 11, 2023 6.380 6.500 6.210 6.340 7,348 -0.05(-0.78%)
Aug 10, 2023 6.240 6.440 6.130 6.390 6,366 +0.30(+4.93%)
Aug 09, 2023 6.620 6.970 6.090 6.090 31,666 -0.25(-3.94%)
Aug 08, 2023 6.590 6.750 6.300 6.340 20,538 -0.06(-0.94%)
Aug 07, 2023 6.910 7.020 6.050 6.400 28,168 -0.69(-9.73%)
Aug 04, 2023 8.020 9.377 6.900 7.090 270,975 -0.62(-8.04%)
Aug 03, 2023 7.650 8.108 7.650 7.710 6,673 +0.00(+0.00%)
Aug 02, 2023 7.710 8.040 7.660 7.710 16,683 -0.27(-3.38%)
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.