Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baosheng Media Group Holdings Ltd (NQ: BAOS )

0.6416 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 20, 2023 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 (%)
Mar 20, 2023 0.6100 0.6422 0.6021 0.6416 3,640 -0.07(-9.63%)
Mar 17, 2023 0.6315 0.7266 0.6187 0.7100 8,607 -0.01(-1.25%)
Mar 16, 2023 0.5065 0.7299 0.5065 0.7190 1,518 +0.04(+6.58%)
Mar 15, 2023 0.7450 0.7450 0.5300 0.6746 28,675 -0.09(-11.82%)
Mar 14, 2023 0.7700 0.7700 0.7450 0.7650 1,386 -0.01(-0.65%)
Mar 13, 2023 0.7698 0.7700 0.7205 0.7700 6,426 +0.00(+0.00%)
Mar 10, 2023 0.7700 0.8398 0.7700 0.7700 8,569 -0.07(-8.32%)
Mar 07, 2023 0.8399 181 -0.01(-1.19%)
Mar 03, 2023 0.8500 292 -0.02(-2.85%)
Mar 02, 2023 0.7501 0.8749 0.7501 0.8749 466 +0.02(+2.93%)
Mar 01, 2023 0.7900 0.8800 0.7600 0.8500 10,097 +0.06(+7.59%)
Feb 28, 2023 0.7901 0.7903 0.7850 0.7900 4,009 -0.02(-2.47%)
Feb 27, 2023 0.8202 0.8300 0.7850 0.8100 8,096 -0.02(-2.44%)
Feb 24, 2023 0.8500 0.8797 0.8300 0.8303 14,033 -0.04(-5.11%)
Feb 23, 2023 0.8985 0.8985 0.8500 0.8750 4,671 -0.04(-3.85%)
Feb 22, 2023 0.8500 0.9100 0.8500 0.9100 5,330 +0.00(+0.00%)
Feb 21, 2023 0.8800 0.9100 0.8500 0.9100 3,655 -0.01(-0.98%)
Feb 17, 2023 0.9490 0.9490 0.8502 0.9190 5,735 +0.03(+3.26%)
Feb 16, 2023 0.8900 0.9300 0.8900 0.8900 3,072 -0.04(-4.19%)
Feb 15, 2023 0.8500 0.9300 0.8500 0.9289 4,518 -0.01(-0.91%)
Feb 14, 2023 0.8900 0.9374 0.8900 0.9374 400 -0.01(-1.33%)
Feb 13, 2023 0.8500 0.9500 0.8500 0.9500 1,109 +0.01(+1.06%)
Feb 10, 2023 0.8400 0.9400 0.8338 0.9400 12,640 -0.01(-0.91%)
Feb 09, 2023 0.9799 0.9799 0.8400 0.9486 7,620 +0.07(+7.80%)
Feb 08, 2023 0.9811 0.9811 0.8520 0.8800 8,223 +0.00(+0.00%)
Feb 07, 2023 0.9700 0.9700 0.8800 0.8800 2,239 -0.09(-9.28%)
Feb 06, 2023 0.9449 0.9900 0.8521 0.9700 1,773 +0.03(+2.66%)
Feb 02, 2023 0.9449 398 -0.02(-2.26%)
Feb 01, 2023 0.9590 0.9700 0.9227 0.9667 2,715 +0.09(+9.99%)
Jan 31, 2023 0.9300 0.9400 0.8789 0.8789 4,491 -0.06(-6.50%)
Jan 30, 2023 0.9400 0.9400 0.8550 0.9400 11,828 +0.03(+3.56%)
Jan 27, 2023 0.9000 0.9800 0.8913 0.9077 7,651 +0.01(+0.71%)
Jan 26, 2023 0.9500 0.9900 0.8800 0.9013 7,919 -0.05(-5.13%)
Jan 25, 2023 0.8900 0.9500 0.8800 0.9500 2,297 -0.01(-1.02%)
Jan 24, 2023 0.8950 0.9599 0.8300 0.9598 2,451 -0.00(-0.02%)
Jan 23, 2023 0.8731 0.9700 0.8731 0.9600 9,533 -0.04(-3.90%)
Jan 19, 2023 0.9990 507 +0.03(+2.99%)
Jan 18, 2023 1.090 1.090 0.8500 0.9700 12,688 -0.00(-0.02%)
Jan 17, 2023 1.140 1.140 0.7534 0.9702 30,119 -0.09(-8.47%)
Jan 13, 2023 0.9600 1.100 0.9399 1.060 44,080 +0.10(+10.42%)
Jan 12, 2023 0.8800 0.9700 0.8120 0.9600 9,039 +0.14(+17.78%)
Jan 11, 2023 0.8102 0.8700 0.8102 0.8151 547 -0.06(-7.37%)
Jan 09, 2023 0.8800 137 +0.01(+1.29%)
Jan 06, 2023 0.8688 0.8688 0.8000 0.8688 1,957 -0.01(-1.26%)
Jan 05, 2023 0.8799 0.8799 0.8799 0.8799 218 -0.00(-0.01%)
Jan 04, 2023 0.7605 0.8800 0.7604 0.8800 3,966 +0.00(+0.00%)
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.