Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Baosheng Media Group Holdings Ltd
(NQ:
BAOS
)
2.248
UNCHANGED
Streaming Delayed Price
Updated: 3:04 PM EDT, Jun 14, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 14, 2024
2.272
2.339
2.120
2.248
3,248
+0.01(+0.47%)
Jun 13, 2024
2.130
2.250
2.130
2.237
3,463
-0.01(-0.58%)
Jun 12, 2024
2.200
2.270
2.080
2.250
7,619
+0.13(+6.13%)
Jun 11, 2024
2.050
2.300
2.050
2.120
16,279
-0.19(-8.23%)
Jun 10, 2024
2.240
2.360
2.240
2.310
4,491
-0.07(-2.94%)
Jun 07, 2024
2.360
2.400
2.000
2.380
27,533
+0.08(+3.48%)
Jun 06, 2024
2.430
2.540
2.260
2.300
10,433
-0.09(-3.77%)
Jun 05, 2024
2.440
2.640
2.350
2.390
10,186
+0.09(+3.91%)
Jun 04, 2024
2.544
2.622
2.000
2.300
19,584
-0.43(-15.75%)
Jun 03, 2024
3.070
3.070
2.470
2.730
19,257
-0.39(-12.50%)
May 31, 2024
3.170
3.280
3.070
3.120
17,403
-0.08(-2.50%)
May 30, 2024
3.320
3.520
3.200
3.200
16,794
-0.18(-5.33%)
May 29, 2024
3.345
3.550
3.340
3.380
3,341
-0.07(-2.03%)
May 28, 2024
3.275
3.562
3.275
3.450
1,976
-0.01(-0.29%)
May 24, 2024
3.350
3.460
3.250
3.460
6,387
+0.05(+1.47%)
May 23, 2024
3.400
3.495
3.300
3.410
11,556
+0.01(+0.29%)
May 22, 2024
3.500
3.500
3.330
3.400
10,033
-0.09(-2.44%)
May 21, 2024
3.430
3.750
3.370
3.485
14,633
-0.07(-2.10%)
May 20, 2024
3.700
4.040
3.310
3.560
105,893
-0.14(-3.78%)
May 17, 2024
3.240
3.790
3.236
3.700
63,591
+0.28(+8.23%)
May 16, 2024
3.210
3.490
3.215
3.419
14,523
+0.19(+5.84%)
May 15, 2024
3.350
3.510
3.200
3.230
14,960
-0.07(-2.12%)
May 14, 2024
3.240
3.560
3.200
3.300
42,466
+0.01(+0.22%)
May 13, 2024
3.210
3.300
3.120
3.293
3,731
+0.06(+1.94%)
May 10, 2024
3.160
3.230
3.160
3.230
523
+0.03(+0.96%)
May 09, 2024
3.199
3.199
3.199
3.199
1,167
-0.00(-0.07%)
May 08, 2024
3.201
3.201
3.201
3.201
898
-0.08(-2.33%)
May 07, 2024
3.278
3.278
3.278
3.278
719
+0.08(+2.43%)
May 06, 2024
3.200
3.200
3.200
3.200
594
+0.09(+2.89%)
May 03, 2024
3.110
3.110
3.110
3.110
577
-0.01(-0.32%)
May 02, 2024
3.280
3.280
3.080
3.120
3,551
+0.05(+1.63%)
May 01, 2024
3.070
3.185
3.070
3.070
2,367
-0.03(-0.96%)
Apr 30, 2024
3.205
3.205
3.100
3.100
1,761
-0.03(-0.96%)
Apr 29, 2024
3.150
3.300
3.130
3.130
6,498
-0.12(-3.84%)
Apr 26, 2024
3.350
3.360
3.255
3.255
3,178
+0.07(+2.36%)
Apr 25, 2024
3.240
3.250
3.140
3.180
2,104
-0.08(-2.45%)
Apr 24, 2024
3.130
3.260
3.130
3.260
2,390
-0.04(-1.21%)
Apr 23, 2024
3.050
3.300
3.050
3.300
2,479
+0.00(+0.06%)
Apr 22, 2024
3.320
3.320
3.100
3.298
805
+0.11(+3.39%)
Apr 19, 2024
3.280
3.530
3.190
3.190
36,194
-0.20(-5.78%)
Apr 18, 2024
3.300
3.386
3.030
3.386
17,946
+0.09(+2.60%)
Apr 17, 2024
3.160
3.370
3.160
3.300
11,528
+0.16(+5.10%)
Apr 16, 2024
3.160
3.300
3.100
3.140
7,433
+0.01(+0.32%)
Apr 15, 2024
3.280
3.430
3.130
3.130
7,283
-0.17(-5.15%)
Apr 12, 2024
3.270
3.300
3.250
3.300
3,693
+0.03(+0.92%)
Apr 11, 2024
3.340
3.443
3.250
3.270
12,242
-0.09(-2.68%)
Apr 10, 2024
3.360
3.500
3.360
3.360
2,068
-0.03(-0.88%)
Apr 09, 2024
3.130
3.490
3.130
3.390
38,864
+0.16(+4.95%)
Apr 08, 2024
3.100
3.250
3.100
3.230
6,148
+0.12(+3.86%)
Apr 05, 2024
3.120
3.170
3.100
3.110
2,978
-0.09(-2.81%)
Apr 04, 2024
3.180
3.240
3.180
3.200
4,386
+0.08(+2.66%)
Apr 03, 2024
3.191
3.265
3.110
3.117
5,488
-0.03(-1.05%)
Apr 02, 2024
3.400
3.400
3.100
3.150
23,826
-0.22(-6.53%)
Apr 01, 2024
3.560
3.560
3.330
3.370
6,155
-0.20(-5.60%)
Mar 28, 2024
3.500
3.680
3.380
3.570
34,894
+0.09(+2.53%)
Mar 27, 2024
3.340
3.500
3.320
3.482
23,097
+0.18(+5.51%)
Mar 26, 2024
3.370
3.420
3.294
3.300
4,548
+0.00(+0.00%)
Mar 25, 2024
3.420
3.420
3.250
3.300
4,140
-0.03(-0.75%)
Mar 22, 2024
3.260
3.325
3.230
3.325
5,028
+0.07(+1.99%)
Mar 21, 2024
3.350
3.450
3.200
3.260
11,807
-0.09(-2.69%)
Mar 20, 2024
3.220
3.500
3.220
3.350
15,442
-0.00(-0.05%)
Mar 19, 2024
3.330
3.385
3.214
3.352
11,942
+0.02(+0.65%)
Mar 18, 2024
3.310
3.485
3.300
3.330
15,038
-0.08(-2.35%)
Mar 15, 2024
3.410
3.670
3.260
3.410
23,881
-0.13(-3.62%)
Mar 14, 2024
3.650
3.740
3.510
3.538
21,343
-0.19(-5.14%)
Mar 13, 2024
3.600
3.800
3.490
3.730
32,781
+0.19(+5.37%)
Mar 12, 2024
3.510
3.808
3.450
3.540
24,556
-0.01(-0.28%)
Mar 11, 2024
3.600
3.620
3.440
3.550
7,643
+0.04(+1.14%)
Mar 08, 2024
3.400
3.720
3.382
3.510
11,964
-0.01(-0.33%)
Mar 07, 2024
3.600
3.790
3.330
3.522
17,471
-0.10(-2.72%)
Mar 06, 2024
3.690
3.690
3.470
3.620
28,768
+0.05(+1.40%)
Mar 05, 2024
3.609
3.800
3.510
3.570
36,934
-0.24(-6.30%)
Mar 04, 2024
3.740
4.000
3.611
3.810
16,626
+0.08(+2.14%)
Mar 01, 2024
3.550
3.750
3.550
3.730
16,657
+0.22(+6.26%)
Feb 29, 2024
3.410
3.720
3.340
3.510
35,257
+0.10(+2.94%)
Feb 28, 2024
3.260
3.680
3.260
3.410
28,409
+0.16(+4.92%)
Feb 27, 2024
3.510
3.740
3.190
3.250
796,181
-0.20(-5.80%)
Feb 26, 2024
3.580
3.740
3.450
3.450
9,083
-0.25(-6.76%)
Feb 23, 2024
3.918
4.056
3.610
3.700
9,561
-0.28(-7.04%)
Feb 22, 2024
3.830
4.020
3.800
3.980
18,175
+0.15(+4.05%)
Feb 21, 2024
3.957
4.070
3.650
3.825
47,939
-0.06(-1.67%)
Feb 20, 2024
4.330
4.527
3.730
3.890
60,955
-0.74(-15.98%)
Feb 16, 2024
4.260
4.680
4.260
4.630
38,252
+0.36(+8.43%)
Feb 15, 2024
4.200
4.500
3.964
4.270
45,706
-0.02(-0.47%)
Feb 14, 2024
3.720
4.887
3.720
4.290
431,611
+0.69(+19.17%)
Feb 13, 2024
3.980
4.106
3.550
3.600
20,706
-0.58(-13.88%)
Feb 12, 2024
3.780
4.190
3.600
4.180
27,346
+0.18(+4.50%)
Feb 09, 2024
4.030
4.170
3.420
4.000
158,921
+0.19(+4.99%)
Feb 08, 2024
3.320
4.450
3.320
3.810
473,682
+0.48(+14.41%)
Feb 07, 2024
3.160
3.410
3.163
3.330
4,228
+0.18(+5.71%)
Feb 06, 2024
3.140
3.480
3.144
3.150
3,451
+0.09(+2.94%)
Feb 05, 2024
3.110
3.250
3.060
3.060
4,508
-0.09(-2.86%)
Feb 02, 2024
3.200
3.350
3.150
3.150
3,373
-0.12(-3.67%)
Feb 01, 2024
3.392
3.392
3.170
3.270
3,656
+0.11(+3.48%)
Jan 31, 2024
3.300
3.500
3.120
3.160
15,153
-0.13(-3.95%)
Jan 30, 2024
3.290
3.541
3.290
3.290
2,844
-0.09(-2.66%)
Jan 29, 2024
3.500
3.610
3.350
3.380
36,729
-0.12(-3.43%)
Jan 26, 2024
3.650
3.780
3.410
3.500
19,350
-0.15(-4.11%)
Jan 25, 2024
3.570
3.740
3.450
3.650
31,831
+0.22(+6.41%)
Jan 24, 2024
3.260
3.490
3.240
3.430
10,886
+0.06(+1.78%)
Jan 23, 2024
3.440
3.490
3.340
3.370
2,347
+0.00(+0.00%)
Jan 22, 2024
3.200
3.380
3.110
3.370
16,116
+0.17(+5.31%)
Jan 19, 2024
3.440
3.490
3.100
3.200
11,189
-0.15(-4.48%)
Jan 18, 2024
3.480
3.490
3.310
3.350
6,927
-0.05(-1.47%)
Jan 17, 2024
3.380
3.530
3.380
3.400
15,956
-0.02(-0.58%)
Jan 16, 2024
3.590
3.685
3.410
3.420
11,211
-0.23(-6.30%)
Jan 12, 2024
3.750
3.840
3.550
3.650
17,215
-0.10(-2.67%)
Jan 11, 2024
3.740
3.850
3.650
3.750
24,517
+0.15(+4.17%)
Jan 10, 2024
3.700
3.700
3.550
3.600
8,970
-0.05(-1.37%)
Jan 09, 2024
3.660
3.700
3.400
3.650
13,479
-0.13(-3.44%)
Jan 08, 2024
3.650
3.900
3.470
3.780
21,096
+0.23(+6.48%)
Jan 05, 2024
3.500
3.701
3.430
3.550
17,535
+0.12(+3.50%)
Jan 04, 2024
3.570
3.710
3.400
3.430
45,121
-0.10(-2.83%)
Jan 03, 2024
3.350
3.710
3.280
3.530
27,981
+0.20(+6.01%)
Jan 02, 2024
3.580
3.670
3.210
3.330
36,382
-0.28(-7.76%)
Dec 29, 2023
3.580
3.870
3.520
3.610
68,809
-0.11(-2.96%)
Dec 28, 2023
3.880
3.920
3.500
3.720
148,464
-0.56(-13.08%)
Dec 27, 2023
4.680
4.907
4.000
4.280
591,370
-1.70(-28.46%)
Dec 26, 2023
3.410
6.788
3.410
5.983
1,001,229
+2.20(+57.97%)
Dec 22, 2023
3.780
3.910
3.450
3.787
8,788
+0.09(+2.36%)
Dec 21, 2023
3.630
3.830
3.530
3.700
2,696
+0.04(+1.09%)
Dec 20, 2023
4.020
4.326
3.400
3.660
20,350
-0.36(-8.96%)
Dec 19, 2023
4.610
4.670
3.850
4.020
13,512
-0.30(-6.94%)
Dec 18, 2023
4.220
4.620
4.110
4.320
2,853
-0.08(-1.82%)
Dec 15, 2023
4.400
4.400
4.400
4.400
458
+0.17(+4.02%)
Dec 14, 2023
4.200
4.240
4.200
4.230
985
+0.25(+6.19%)
Dec 13, 2023
4.050
4.050
3.983
3.983
3,032
+0.17(+4.55%)
Dec 12, 2023
3.980
3.980
3.810
3.810
639
+0.06(+1.60%)
Dec 11, 2023
4.170
4.170
3.630
3.750
4,400
-0.30(-7.41%)
Dec 08, 2023
4.250
4.400
3.910
4.050
9,765
-0.35(-7.95%)
Dec 07, 2023
4.140
4.400
4.140
4.400
1,676
+0.14(+3.29%)
Dec 06, 2023
4.310
4.310
4.230
4.260
2,896
-0.13(-2.96%)
Dec 05, 2023
4.200
4.390
4.200
4.390
618
-0.01(-0.23%)
Dec 04, 2023
4.400
4.400
4.400
4.400
3,389
-0.01(-0.23%)
Dec 01, 2023
4.620
5.240
4.200
4.410
20,857
-0.34(-7.16%)
Nov 30, 2023
4.819
4.819
4.400
4.750
11,130
+0.45(+10.46%)
Nov 29, 2023
3.910
4.370
3.910
4.300
2,833
-0.05(-1.15%)
Nov 27, 2023
4.350
120
-0.01(-0.23%)
Nov 24, 2023
4.090
4.490
4.090
4.360
2,760
+0.41(+10.38%)
Nov 22, 2023
4.070
4.410
3.950
3.950
8,838
-0.09(-2.23%)
Nov 21, 2023
4.140
4.140
4.040
4.040
408
-0.10(-2.42%)
Nov 20, 2023
4.140
4.140
4.140
4.140
322
+0.15(+3.67%)
Nov 17, 2023
3.993
3.993
3.993
3.993
693
+0.08(+2.13%)
Nov 16, 2023
4.035
4.035
3.910
3.910
842
-0.21(-5.16%)
Nov 15, 2023
3.910
4.123
3.910
4.123
392
+0.17(+4.38%)
Nov 14, 2023
3.900
4.127
3.880
3.950
6,771
-0.20(-4.82%)
Nov 13, 2023
3.890
4.150
3.890
4.150
5,142
+0.10(+2.47%)
Nov 10, 2023
4.000
4.150
3.830
4.050
1,463
+0.07(+1.76%)
Nov 09, 2023
4.000
4.150
3.850
3.980
3,546
-0.02(-0.50%)
Nov 08, 2023
4.024
4.024
4.000
4.000
1,846
-0.15(-3.61%)
Nov 07, 2023
4.119
4.150
4.119
4.150
634
+0.25(+6.41%)
Nov 06, 2023
4.060
4.134
3.900
3.900
1,700
-0.19(-4.65%)
Nov 02, 2023
4.090
272
-0.05(-1.21%)
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
.