Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.485 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.430 3.750 3.370 3.485 14,633 -0.07(-2.10%)
May 20, 2024 3.700 4.040 3.310 3.560 105,893 -0.14(-3.78%)
May 17, 2024 3.240 3.790 3.236 3.700 63,591 +0.28(+8.23%)
May 16, 2024 3.210 3.490 3.215 3.419 14,523 +0.19(+5.84%)
May 15, 2024 3.350 3.510 3.200 3.230 14,960 -0.07(-2.12%)
May 14, 2024 3.240 3.560 3.200 3.300 42,466 +0.01(+0.22%)
May 13, 2024 3.210 3.300 3.120 3.293 3,731 +0.06(+1.94%)
May 10, 2024 3.160 3.230 3.160 3.230 523 +0.03(+0.96%)
May 09, 2024 3.199 3.199 3.199 3.199 1,167 -0.00(-0.07%)
May 08, 2024 3.201 3.201 3.201 3.201 898 -0.08(-2.33%)
May 07, 2024 3.278 3.278 3.278 3.278 719 +0.08(+2.43%)
May 06, 2024 3.200 3.200 3.200 3.200 594 +0.09(+2.89%)
May 03, 2024 3.110 3.110 3.110 3.110 577 -0.01(-0.32%)
May 02, 2024 3.280 3.280 3.080 3.120 3,551 +0.05(+1.63%)
May 01, 2024 3.070 3.185 3.070 3.070 2,367 -0.03(-0.96%)
Apr 30, 2024 3.205 3.205 3.100 3.100 1,761 -0.03(-0.96%)
Apr 29, 2024 3.150 3.300 3.130 3.130 6,498 -0.12(-3.84%)
Apr 26, 2024 3.350 3.360 3.255 3.255 3,178 +0.07(+2.36%)
Apr 25, 2024 3.240 3.250 3.140 3.180 2,104 -0.08(-2.45%)
Apr 24, 2024 3.130 3.260 3.130 3.260 2,390 -0.04(-1.21%)
Apr 23, 2024 3.050 3.300 3.050 3.300 2,479 +0.00(+0.06%)
Apr 22, 2024 3.320 3.320 3.100 3.298 805 +0.11(+3.39%)
Apr 19, 2024 3.280 3.530 3.190 3.190 36,194 -0.20(-5.78%)
Apr 18, 2024 3.300 3.386 3.030 3.386 17,946 +0.09(+2.60%)
Apr 17, 2024 3.160 3.370 3.160 3.300 11,528 +0.16(+5.10%)
Apr 16, 2024 3.160 3.300 3.100 3.140 7,433 +0.01(+0.32%)
Apr 15, 2024 3.280 3.430 3.130 3.130 7,283 -0.17(-5.15%)
Apr 12, 2024 3.270 3.300 3.250 3.300 3,693 +0.03(+0.92%)
Apr 11, 2024 3.340 3.443 3.250 3.270 12,242 -0.09(-2.68%)
Apr 10, 2024 3.360 3.500 3.360 3.360 2,068 -0.03(-0.88%)
Apr 09, 2024 3.130 3.490 3.130 3.390 38,864 +0.16(+4.95%)
Apr 08, 2024 3.100 3.250 3.100 3.230 6,148 +0.12(+3.86%)
Apr 05, 2024 3.120 3.170 3.100 3.110 2,978 -0.09(-2.81%)
Apr 04, 2024 3.180 3.240 3.180 3.200 4,386 +0.08(+2.66%)
Apr 03, 2024 3.191 3.265 3.110 3.117 5,488 -0.03(-1.05%)
Apr 02, 2024 3.400 3.400 3.100 3.150 23,826 -0.22(-6.53%)
Apr 01, 2024 3.560 3.560 3.330 3.370 6,155 -0.20(-5.60%)
Mar 28, 2024 3.500 3.680 3.380 3.570 34,894 +0.09(+2.53%)
Mar 27, 2024 3.340 3.500 3.320 3.482 23,097 +0.18(+5.51%)
Mar 26, 2024 3.370 3.420 3.294 3.300 4,548 +0.00(+0.00%)
Mar 25, 2024 3.420 3.420 3.250 3.300 4,140 -0.03(-0.75%)
Mar 22, 2024 3.260 3.325 3.230 3.325 5,028 +0.07(+1.99%)
Mar 21, 2024 3.350 3.450 3.200 3.260 11,807 -0.09(-2.69%)
Mar 20, 2024 3.220 3.500 3.220 3.350 15,442 -0.00(-0.05%)
Mar 19, 2024 3.330 3.385 3.214 3.352 11,942 +0.02(+0.65%)
Mar 18, 2024 3.310 3.485 3.300 3.330 15,038 -0.08(-2.35%)
Mar 15, 2024 3.410 3.670 3.260 3.410 23,881 -0.13(-3.62%)
Mar 14, 2024 3.650 3.740 3.510 3.538 21,343 -0.19(-5.14%)
Mar 13, 2024 3.600 3.800 3.490 3.730 32,781 +0.19(+5.37%)
Mar 12, 2024 3.510 3.808 3.450 3.540 24,556 -0.01(-0.28%)
Mar 11, 2024 3.600 3.620 3.440 3.550 7,643 +0.04(+1.14%)
Mar 08, 2024 3.400 3.720 3.382 3.510 11,964 -0.01(-0.33%)
Mar 07, 2024 3.600 3.790 3.330 3.522 17,471 -0.10(-2.72%)
Mar 06, 2024 3.690 3.690 3.470 3.620 28,768 +0.05(+1.40%)
Mar 05, 2024 3.609 3.800 3.510 3.570 36,934 -0.24(-6.30%)
Mar 04, 2024 3.740 4.000 3.611 3.810 16,626 +0.08(+2.14%)
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.