Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baosheng Media Group Holdings Limited - Ordinary shares (NQ: BAOS )

3.250 +0.560 (+20.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 2025 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 (%)
Jan 03, 2025 2.760 3.490 2.510 3.250 229,719 +0.56(+20.82%)
Jan 02, 2025 3.000 3.000 2.510 2.690 199,619 +0.13(+5.08%)
Dec 31, 2024 2.560 0 -0.92(-26.44%)
Dec 30, 2024 3.330 4.600 3.220 3.480 666,076 +0.06(+1.75%)
Dec 27, 2024 4.610 5.830 3.180 3.420 1,305,714 -1.00(-22.62%)
Dec 26, 2024 5.010 5.750 3.900 4.420 1,961,323 -2.68(-37.75%)
Dec 24, 2024 2.980 13.66 2.960 7.100 58,744,848 +5.37(+310.40%)
Dec 23, 2024 1.670 1.890 1.630 1.730 80,189 +0.05(+3.02%)
Dec 20, 2024 1.600 1.679 1.600 1.679 17,733 +0.13(+8.34%)
Dec 19, 2024 1.620 1.675 1.540 1.550 16,901 -0.10(-6.06%)
Dec 18, 2024 1.650 1.650 1.520 1.650 4,528 +0.08(+5.10%)
Dec 17, 2024 1.510 1.580 1.440 1.570 7,322 +0.02(+1.29%)
Dec 16, 2024 1.523 1.580 1.523 1.550 4,128 +0.00(+0.00%)
Dec 13, 2024 1.620 1.676 1.470 1.550 25,257 -0.09(-5.49%)
Dec 12, 2024 1.550 1.690 1.550 1.640 11,928 -0.03(-1.80%)
Dec 11, 2024 1.650 1.750 1.620 1.670 51,349 +0.01(+0.60%)
Dec 10, 2024 1.650 1.680 1.600 1.660 12,617 +0.01(+0.61%)
Dec 09, 2024 1.610 1.700 1.460 1.650 83,753 +0.08(+5.43%)
Dec 06, 2024 1.600 2.120 1.440 1.565 320,886 -0.05(-2.80%)
Dec 05, 2024 1.640 1.700 1.550 1.610 18,385 -0.08(-4.73%)
Dec 04, 2024 1.750 1.780 1.500 1.690 82,874 -0.21(-11.05%)
Dec 03, 2024 1.850 2.113 1.830 1.900 65,668 +0.03(+1.46%)
Dec 02, 2024 1.910 1.920 1.865 1.873 3,858 -0.05(-2.36%)
Nov 29, 2024 1.918 1.918 1.918 1.918 1,479 +0.06(+3.16%)
Nov 27, 2024 1.930 1.930 1.850 1.859 9,278 -0.02(-1.12%)
Nov 26, 2024 1.900 1.950 1.880 1.880 3,944 -0.08(-4.08%)
Nov 25, 2024 1.840 1.970 1.820 1.960 26,083 +0.11(+6.12%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.