Skip to main content

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.980 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 3.830 4.020 3.800 3.980 18,175 +0.15(+4.05%)
Feb 21, 2024 3.957 4.070 3.650 3.825 47,939 -0.06(-1.67%)
Feb 20, 2024 4.330 4.527 3.730 3.890 60,955 -0.74(-15.98%)
Feb 16, 2024 4.260 4.680 4.260 4.630 38,252 +0.36(+8.43%)
Feb 15, 2024 4.200 4.500 3.964 4.270 45,706 -0.02(-0.47%)
Feb 14, 2024 3.720 4.887 3.720 4.290 431,611 +0.69(+19.17%)
Feb 13, 2024 3.980 4.106 3.550 3.600 20,706 -0.58(-13.88%)
Feb 12, 2024 3.780 4.190 3.600 4.180 27,346 +0.18(+4.50%)
Feb 09, 2024 4.030 4.170 3.420 4.000 158,921 +0.19(+4.99%)
Feb 08, 2024 3.320 4.450 3.320 3.810 473,682 +0.48(+14.41%)
Feb 07, 2024 3.160 3.410 3.163 3.330 4,228 +0.18(+5.71%)
Feb 06, 2024 3.140 3.480 3.144 3.150 3,451 +0.09(+2.94%)
Feb 05, 2024 3.110 3.250 3.060 3.060 4,508 -0.09(-2.86%)
Feb 02, 2024 3.200 3.350 3.150 3.150 3,373 -0.12(-3.67%)
Feb 01, 2024 3.392 3.392 3.170 3.270 3,656 +0.11(+3.48%)
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 4.280 591,370 -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%)
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.