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)

1.910 -0.300 (-13.57%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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 (%)
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%)
May 01, 2025 1.790 1.870 1.780 1.860 8,269 +0.07(+3.91%)
Apr 30, 2025 1.750 1.870 1.710 1.790 22,228 -0.08(-4.28%)
Apr 29, 2025 1.880 1.880 1.780 1.870 9,069 +0.00(+0.00%)
Apr 28, 2025 1.780 1.870 1.780 1.870 9,882 +0.09(+5.06%)
Apr 25, 2025 1.870 1.910 1.540 1.780 17,301 -0.10(-5.32%)
Apr 24, 2025 1.850 1.920 1.805 1.880 12,946 +0.01(+0.76%)
Apr 23, 2025 1.910 1.930 1.810 1.866 26,185 +0.09(+4.82%)
Apr 22, 2025 1.740 1.988 1.720 1.780 85,545 +0.04(+2.30%)
Apr 21, 2025 1.720 2.760 1.520 1.740 441,383 +0.04(+2.35%)
Apr 17, 2025 1.812 1.940 1.675 1.700 131,014 -0.08(-4.49%)
Apr 16, 2025 2.011 2.011 1.750 1.780 36,191 -0.24(-11.88%)
Apr 15, 2025 2.130 2.130 1.990 2.020 37,767 -0.10(-4.72%)
Apr 14, 2025 2.210 2.280 2.120 2.120 25,310 -0.32(-13.11%)
Apr 11, 2025 2.240 2.440 2.230 2.440 42,671 -0.03(-1.21%)
Apr 10, 2025 2.110 2.470 2.010 2.470 560,932 +0.36(+17.06%)
Apr 09, 2025 2.000 2.250 1.930 2.110 138,040 +0.11(+5.50%)
Apr 08, 2025 2.030 2.086 1.860 2.000 64,545 +0.10(+5.26%)
Apr 07, 2025 1.710 1.930 1.600 1.900 41,300 +0.19(+11.11%)
Apr 04, 2025 1.950 1.950 1.680 1.710 56,721 -0.28(-14.07%)
Apr 03, 2025 2.010 2.070 1.910 1.990 13,639 -0.09(-4.33%)
Apr 02, 2025 2.093 2.155 2.030 2.080 9,399 +0.02(+0.97%)
Apr 01, 2025 2.090 2.150 2.020 2.060 14,808 -0.05(-2.37%)
Mar 31, 2025 2.180 2.240 2.030 2.110 12,057 -0.20(-8.66%)
Mar 28, 2025 2.350 2.400 2.280 2.310 13,529 -0.11(-4.55%)
Mar 27, 2025 2.420 2.460 2.350 2.420 21,182 -0.01(-0.41%)
Mar 26, 2025 2.520 2.535 2.330 2.430 31,295 -0.18(-6.90%)
Mar 25, 2025 2.460 2.657 2.400 2.610 36,084 +0.18(+7.41%)
Mar 24, 2025 2.290 2.655 2.290 2.430 62,373 +0.18(+8.00%)
Mar 21, 2025 2.260 2.410 2.230 2.250 31,450 -0.08(-3.43%)
Mar 20, 2025 2.330 2.580 2.210 2.330 31,964 -0.07(-2.92%)
Mar 19, 2025 2.300 2.550 2.250 2.400 79,296 +0.09(+3.90%)
Mar 18, 2025 2.000 2.760 2.000 2.310 431,198 +0.35(+17.86%)
Mar 17, 2025 2.200 3.690 1.900 1.960 1,039,227 -0.41(-17.30%)
Mar 14, 2025 2.030 2.460 1.720 2.370 3,561,170 +0.27(+12.86%)
Mar 13, 2025 2.030 2.100 2.000 2.100 4,862 +0.08(+3.96%)
Mar 12, 2025 2.000 2.100 1.950 2.020 10,961 +0.02(+1.00%)
Mar 11, 2025 2.110 2.110 1.900 2.000 24,458 -0.11(-5.21%)
Mar 10, 2025 2.300 2.300 2.070 2.110 14,414 -0.19(-8.26%)
Mar 07, 2025 2.300 2.300 2.230 2.300 3,296 +0.00(+0.00%)
Mar 06, 2025 2.290 2.392 2.130 2.300 16,255 +0.03(+1.32%)
Mar 05, 2025 2.210 2.350 2.162 2.270 33,195 +0.06(+2.71%)
Mar 04, 2025 2.280 2.280 2.110 2.210 8,930 -0.16(-6.75%)
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.