Skip to main content

Baosheng Media Group Holdings Ltd (NQ: BAOS )

2.119 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 2.200 2.240 2.119 2.119 10,678 -0.15(-6.66%)
Jul 16, 2024 2.280 2.360 2.200 2.270 16,827 -0.04(-1.52%)
Jul 15, 2024 2.290 2.490 2.020 2.305 25,297 +0.10(+4.30%)
Jul 12, 2024 1.950 2.900 1.950 2.210 338,715 +0.33(+17.47%)
Jul 11, 2024 1.810 1.881 1.710 1.881 7,138 +0.00(+0.07%)
Jul 10, 2024 1.870 1.880 1.870 1.880 2,021 +0.01(+0.53%)
Jul 08, 2024 1.870 17 -0.04(-2.19%)
Jul 05, 2024 1.900 1.912 1.900 1.912 643 -0.11(-5.36%)
Jul 03, 2024 2.020 2.020 1.980 2.020 3,025 +0.10(+5.21%)
Jul 02, 2024 1.860 1.920 1.695 1.920 2,517 -0.06(-3.08%)
Jul 01, 2024 1.996 1.996 1.981 1.981 722 +0.01(+0.31%)
Jun 28, 2024 1.925 1.975 1.862 1.975 1,300 +0.11(+6.18%)
Jun 27, 2024 1.870 2.010 1.860 1.860 8,254 -0.01(-0.53%)
Jun 26, 2024 1.940 1.940 1.795 1.870 4,077 +0.12(+6.86%)
Jun 25, 2024 1.720 1.836 1.710 1.750 5,367 -0.10(-5.41%)
Jun 24, 2024 1.700 1.930 1.700 1.850 16,793 +0.15(+8.82%)
Jun 21, 2024 1.860 1.900 1.630 1.700 11,742 -0.10(-5.56%)
Jun 20, 2024 2.160 2.160 1.610 1.800 61,898 -0.36(-16.67%)
Jun 18, 2024 2.160 2.160 2.160 2.160 344 +0.00(+0.00%)
Jun 17, 2024 2.230 2.261 2.150 2.160 2,291 -0.09(-3.89%)
Jun 14, 2024 2.272 2.339 2.120 2.248 3,248 +0.01(+0.47%)
Jun 13, 2024 2.130 2.250 2.130 2.237 3,463 -0.01(-0.58%)
Jun 12, 2024 2.200 2.270 2.080 2.250 7,619 +0.13(+6.13%)
Jun 11, 2024 2.050 2.300 2.050 2.120 16,279 -0.19(-8.23%)
Jun 10, 2024 2.240 2.360 2.240 2.310 4,491 -0.07(-2.94%)
Jun 07, 2024 2.360 2.400 2.000 2.380 27,533 +0.08(+3.48%)
Jun 06, 2024 2.430 2.540 2.260 2.300 10,433 -0.09(-3.77%)
Jun 05, 2024 2.440 2.640 2.350 2.390 10,186 +0.09(+3.91%)
Jun 04, 2024 2.544 2.622 2.000 2.300 19,584 -0.43(-15.75%)
Jun 03, 2024 3.070 3.070 2.470 2.730 19,257 -0.39(-12.50%)
May 31, 2024 3.170 3.280 3.070 3.120 17,403 -0.08(-2.50%)
May 30, 2024 3.320 3.520 3.200 3.200 16,794 -0.18(-5.33%)
May 29, 2024 3.345 3.550 3.340 3.380 3,341 -0.07(-2.03%)
May 28, 2024 3.275 3.562 3.275 3.450 1,976 -0.01(-0.29%)
May 24, 2024 3.350 3.460 3.250 3.460 6,387 +0.05(+1.47%)
May 23, 2024 3.400 3.495 3.300 3.410 11,556 +0.01(+0.29%)
May 22, 2024 3.500 3.500 3.330 3.400 10,033 -0.09(-2.44%)
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%)
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.