Baosheng Media Group Holdings Ltd (NQ: BAOS )

1.873 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 1.860 1.960 1.760 1.861 21,634 -0.12(-6.02%)
Oct 31, 2024 2.130 2.125 1.860 1.980 18,722 -0.03(-1.49%)
Oct 30, 2024 2.090 2.111 2.010 2.010 3,817 +0.01(+0.50%)
Oct 29, 2024 2.090 2.210 2.000 2.000 17,185 -0.08(-3.85%)
Oct 28, 2024 2.170 2.171 1.960 2.080 21,849 -0.13(-5.88%)
Oct 25, 2024 2.260 2.262 1.990 2.210 13,925 -0.04(-1.78%)
Oct 24, 2024 2.040 2.440 2.020 2.250 32,450 +0.24(+12.14%)
Oct 23, 2024 2.100 2.100 1.997 2.006 3,409 -0.09(-4.12%)
Oct 22, 2024 2.150 2.180 2.006 2.093 14,838 -0.07(-3.11%)
Oct 21, 2024 2.290 2.290 2.130 2.160 4,601 +0.01(+0.23%)
Oct 18, 2024 2.355 2.355 2.080 2.155 7,168 -0.16(-7.07%)
Oct 17, 2024 2.321 2.321 2.200 2.319 8,624 +0.01(+0.35%)
Oct 16, 2024 2.340 2.555 2.310 2.311 17,804 +0.00(+0.04%)
Oct 15, 2024 2.420 2.450 2.310 2.310 2,412 -0.11(-4.55%)
Oct 14, 2024 2.440 2.530 2.320 2.420 11,395 -0.09(-3.59%)
Oct 11, 2024 2.460 2.590 2.460 2.510 4,761 +0.20(+8.66%)
Oct 10, 2024 2.610 2.610 2.310 2.310 17,138 -0.35(-13.15%)
Oct 09, 2024 2.670 2.834 2.650 2.660 21,299 -0.37(-12.21%)
Oct 08, 2024 3.120 3.120 2.770 3.030 22,769 -0.17(-5.31%)
Oct 07, 2024 3.040 3.200 2.920 3.200 79,014 +0.38(+13.48%)
Oct 04, 2024 2.751 2.820 2.689 2.820 18,416 +0.17(+6.42%)
Oct 03, 2024 2.860 2.970 2.548 2.650 48,976 -0.30(-10.17%)
Oct 02, 2024 2.640 3.060 2.600 2.950 89,847 +0.36(+13.90%)
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.