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 )

1.847 -0.123 (-6.24%)
Streaming Delayed Price Updated: 3:37 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.910 1.970 1.847 1.847 3,461 -0.12(-6.24%)
Nov 21, 2024 1.773 1.970 1.773 1.970 13,111 +0.12(+6.49%)
Nov 20, 2024 1.740 1.859 1.740 1.850 5,499 +0.09(+5.11%)
Nov 19, 2024 1.702 1.810 1.702 1.760 2,353 +0.00(+0.10%)
Nov 18, 2024 1.870 1.880 1.730 1.758 10,172 -0.25(-12.52%)
Nov 15, 2024 1.980 2.020 1.980 2.010 2,691 +0.01(+0.49%)
Nov 14, 2024 1.970 2.010 1.920 2.000 10,647 +0.07(+3.63%)
Nov 13, 2024 1.970 2.000 1.924 1.930 2,443 -0.11(-5.58%)
Nov 12, 2024 1.930 2.100 1.870 2.044 14,396 +0.11(+5.91%)
Nov 11, 2024 1.985 1.985 1.930 1.930 4,660 -0.02(-1.02%)
Nov 08, 2024 1.920 1.984 1.920 1.950 2,331 +0.03(+1.56%)
Nov 07, 2024 1.880 1.920 1.800 1.920 4,574 +0.05(+2.95%)
Nov 06, 2024 1.830 1.880 1.785 1.865 5,440 +0.03(+1.91%)
Nov 05, 2024 2.090 2.090 1.830 1.830 24,344 -0.03(-1.61%)
Nov 04, 2024 1.860 1.860 1.780 1.860 12,603 -0.00(-0.04%)
Nov 01, 2024 1.860 1.960 1.760 1.861 21,634 -0.12(-6.02%)
Oct 31, 2024 2.130 2.125 1.860 1.980 18,722 -0.03(-1.49%)
Oct 30, 2024 2.090 2.111 2.010 2.010 3,817 +0.01(+0.50%)
Oct 29, 2024 2.090 2.210 2.000 2.000 17,185 -0.08(-3.85%)
Oct 28, 2024 2.170 2.171 1.960 2.080 21,849 -0.13(-5.88%)
Oct 25, 2024 2.260 2.262 1.990 2.210 13,925 -0.04(-1.78%)
Oct 24, 2024 2.040 2.440 2.020 2.250 32,450 +0.24(+12.14%)
Oct 23, 2024 2.100 2.100 1.997 2.006 3,409 -0.09(-4.12%)
Oct 22, 2024 2.150 2.180 2.006 2.093 14,838 -0.07(-3.11%)
Oct 21, 2024 2.290 2.290 2.130 2.160 4,601 +0.01(+0.23%)
Oct 18, 2024 2.355 2.355 2.080 2.155 7,168 -0.16(-7.07%)
Oct 17, 2024 2.321 2.321 2.200 2.319 8,624 +0.01(+0.35%)
Oct 16, 2024 2.340 2.555 2.310 2.311 17,804 +0.00(+0.04%)
Oct 15, 2024 2.420 2.450 2.310 2.310 2,412 -0.11(-4.55%)
Oct 14, 2024 2.440 2.530 2.320 2.420 11,395 -0.09(-3.59%)
Oct 11, 2024 2.460 2.590 2.460 2.510 4,761 +0.20(+8.66%)
Oct 10, 2024 2.610 2.610 2.310 2.310 17,138 -0.35(-13.15%)
Oct 09, 2024 2.670 2.834 2.650 2.660 21,299 -0.37(-12.21%)
Oct 08, 2024 3.120 3.120 2.770 3.030 22,769 -0.17(-5.31%)
Oct 07, 2024 3.040 3.200 2.920 3.200 79,014 +0.38(+13.48%)
Oct 04, 2024 2.750 2.820 2.689 2.820 15,897 +0.17(+6.42%)
Oct 03, 2024 2.860 2.970 2.548 2.650 48,976 -0.30(-10.17%)
Oct 02, 2024 2.640 3.060 2.600 2.950 89,847 +0.36(+13.90%)
Oct 01, 2024 2.500 2.700 2.290 2.590 11,794 -0.11(-4.07%)
Sep 30, 2024 2.520 2.760 2.430 2.700 28,728 +0.20(+8.00%)
Sep 27, 2024 2.350 2.550 2.350 2.500 38,891 +0.15(+6.38%)
Sep 26, 2024 2.320 2.388 2.275 2.350 2,979 +0.04(+1.74%)
Sep 25, 2024 2.410 2.410 2.300 2.310 2,602 +0.11(+4.99%)
Sep 24, 2024 2.200 2.250 2.170 2.200 3,022 +0.02(+1.07%)
Sep 23, 2024 2.300 2.850 2.177 2.177 57,038 +0.03(+1.19%)
Sep 20, 2024 2.205 2.205 2.151 2.151 648 -0.13(-5.66%)
Sep 18, 2024 2.280 855 +0.20(+9.62%)
Sep 17, 2024 2.110 2.120 2.080 2.080 3,274 -0.03(-1.42%)
Sep 16, 2024 2.290 2.290 2.110 2.110 3,580 -0.18(-7.86%)
Sep 13, 2024 2.290 2.290 2.210 2.290 2,036 +0.08(+3.66%)
Sep 12, 2024 2.200 2.215 2.161 2.209 2,261 +0.00(+0.18%)
Sep 11, 2024 2.140 2.420 2.130 2.205 10,372 +0.04(+2.08%)
Sep 10, 2024 2.090 2.170 2.090 2.160 2,324 +0.10(+4.85%)
Sep 09, 2024 2.030 2.183 2.030 2.060 4,228 -0.09(-4.19%)
Sep 06, 2024 2.150 2.201 2.130 2.150 3,328 -0.12(-5.14%)
Sep 05, 2024 2.000 2.266 1.982 2.266 3,286 +0.06(+2.55%)
Sep 04, 2024 2.210 2.210 2.190 2.210 2,528 -0.09(-3.91%)
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.