Skip to main content

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

2.750 -0.090 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.810 2.824 2.730 2.750 27,747 -0.09(-3.17%)
Jun 27, 2025 2.960 3.020 2.830 2.840 45,880 -0.17(-5.65%)
Jun 26, 2025 2.860 3.090 2.839 3.010 43,598 +0.06(+2.03%)
Jun 25, 2025 2.950 3.010 2.866 2.950 15,323 -0.03(-1.01%)
Jun 24, 2025 2.560 2.980 2.560 2.980 74,194 +0.33(+12.45%)
Jun 23, 2025 2.660 2.820 2.470 2.650 35,058 -0.05(-1.85%)
Jun 20, 2025 2.800 2.970 2.660 2.700 156,395 -0.12(-4.26%)
Jun 18, 2025 2.670 3.000 2.620 2.820 74,090 +0.02(+0.71%)
Jun 17, 2025 2.620 3.020 2.620 2.800 44,730 +0.10(+3.70%)
Jun 16, 2025 2.730 2.990 2.700 2.700 93,463 -0.07(-2.53%)
Jun 13, 2025 3.040 3.060 2.770 2.770 53,916 -0.42(-13.17%)
Jun 12, 2025 3.250 3.320 3.180 3.190 35,015 -0.13(-3.92%)
Jun 11, 2025 3.380 3.500 3.250 3.320 61,053 -0.07(-2.06%)
Jun 10, 2025 3.720 3.720 3.370 3.390 143,701 -0.36(-9.60%)
Jun 09, 2025 3.690 4.000 3.690 3.750 108,763 -0.01(-0.27%)
Jun 06, 2025 3.600 4.300 3.600 3.760 556,052 -0.09(-2.34%)
Jun 05, 2025 3.660 4.080 3.420 3.850 903,953 +0.19(+5.19%)
Jun 04, 2025 4.340 4.390 3.240 3.660 36,156,028 +1.29(+54.43%)
Jun 03, 2025 2.270 2.470 2.270 2.370 1,876,757 +0.07(+3.04%)
Jun 02, 2025 2.510 2.510 2.300 2.300 37,493 -0.12(-4.96%)
May 30, 2025 2.330 2.470 2.270 2.420 54,836 +0.08(+3.42%)
May 29, 2025 2.380 2.441 2.290 2.340 39,148 -0.03(-1.27%)
May 28, 2025 2.360 2.542 2.350 2.370 68,320 -0.06(-2.47%)
May 27, 2025 2.400 2.470 2.301 2.430 37,174 +0.17(+7.52%)
May 23, 2025 2.490 2.530 2.250 2.260 37,962 -0.12(-5.04%)
May 22, 2025 2.220 2.430 2.200 2.380 35,255 +0.12(+5.31%)
May 21, 2025 2.260 2.386 2.230 2.260 30,167 -0.07(-3.00%)
May 20, 2025 2.440 2.458 2.310 2.330 28,522 -0.14(-5.67%)
May 19, 2025 2.420 2.470 2.330 2.470 62,231 +0.03(+1.23%)
May 16, 2025 2.380 2.590 2.290 2.440 92,229 +0.04(+1.67%)
May 15, 2025 2.430 2.840 2.400 2.400 259,910 -0.09(-3.61%)
May 14, 2025 2.460 2.820 2.460 2.490 319,683 -0.18(-6.74%)
May 13, 2025 2.930 3.080 2.400 2.670 2,176,837 -0.01(-0.37%)
May 12, 2025 2.250 8.300 2.030 2.680 39,681,544 +0.66(+32.67%)
May 09, 2025 1.930 2.260 1.930 2.020 45,059 +0.09(+4.66%)
May 08, 2025 1.920 1.970 1.920 1.930 4,443 +0.02(+1.05%)
May 07, 2025 2.130 2.180 1.910 1.910 29,713 -0.30(-13.57%)
May 06, 2025 1.940 2.320 1.871 2.210 109,686 +0.23(+11.62%)
May 05, 2025 1.870 1.986 1.790 1.980 6,326 +0.03(+1.54%)
May 02, 2025 1.751 1.980 1.751 1.950 11,720 +0.09(+4.84%)
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 Of Service.