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
)
3.120
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 (%)
Feb 28, 2023
4.741
4.742
4.710
4.740
668
-0.12(-2.47%)
Feb 27, 2023
4.921
4.980
4.710
4.860
1,349
-0.12(-2.44%)
Feb 24, 2023
5.100
5.278
4.980
4.982
2,338
-0.27(-5.11%)
Feb 23, 2023
5.391
5.391
5.100
5.250
778
-0.21(-3.85%)
Feb 22, 2023
5.100
5.460
5.100
5.460
888
+0.00(+0.00%)
Feb 21, 2023
5.280
5.460
5.100
5.460
609
-0.05(-0.98%)
Feb 17, 2023
5.694
5.694
5.101
5.514
955
+0.17(+3.26%)
Feb 16, 2023
5.340
5.580
5.340
5.340
512
-0.23(-4.19%)
Feb 15, 2023
5.100
5.580
5.100
5.573
753
-0.05(-0.91%)
Feb 14, 2023
5.340
5.624
5.340
5.624
66
-0.08(-1.33%)
Feb 13, 2023
5.100
5.700
5.100
5.700
184
+0.06(+1.06%)
Feb 10, 2023
5.040
5.640
5.003
5.640
2,106
-0.05(-0.91%)
Feb 09, 2023
5.879
5.879
5.040
5.692
1,270
+0.41(+7.80%)
Feb 08, 2023
5.887
5.887
5.112
5.280
1,370
+0.00(+0.00%)
Feb 07, 2023
5.820
5.820
5.280
5.280
373
-0.54(-9.28%)
Feb 06, 2023
5.669
5.940
5.113
5.820
295
+0.15(+2.66%)
Feb 02, 2023
5.669
66
-0.13(-2.26%)
Feb 01, 2023
5.754
5.820
5.536
5.800
452
+0.53(+9.99%)
Jan 31, 2023
5.580
5.640
5.273
5.273
748
-0.37(-6.50%)
Jan 30, 2023
5.640
5.640
5.130
5.640
1,971
+0.19(+3.56%)
Jan 27, 2023
5.400
5.880
5.348
5.446
1,275
+0.04(+0.71%)
Jan 26, 2023
5.700
5.940
5.280
5.408
1,319
-0.29(-5.13%)
Jan 25, 2023
5.340
5.700
5.280
5.700
382
-0.06(-1.02%)
Jan 24, 2023
5.370
5.759
4.980
5.759
408
-0.00(-0.02%)
Jan 23, 2023
5.239
5.820
5.239
5.760
1,588
-0.23(-3.90%)
Jan 19, 2023
5.994
84
+0.17(+2.99%)
Jan 18, 2023
6.540
6.540
5.100
5.820
2,114
-0.00(-0.02%)
Jan 17, 2023
6.840
6.840
4.520
5.821
5,019
-0.54(-8.47%)
Jan 13, 2023
5.760
6.600
5.639
6.360
7,346
+0.60(+10.42%)
Jan 12, 2023
5.280
5.820
4.872
5.760
1,506
+0.87(+17.78%)
Jan 11, 2023
4.861
5.220
4.861
4.891
91
-0.39(-7.38%)
Jan 09, 2023
5.280
22
+0.07(+1.29%)
Jan 06, 2023
5.213
5.213
4.800
5.213
326
-0.07(-1.26%)
Jan 05, 2023
5.279
5.279
5.279
5.279
36
-0.00(-0.01%)
Jan 04, 2023
4.563
5.280
4.562
5.280
661
+0.00(+0.00%)
Jan 03, 2023
5.280
5.280
5.280
5.280
50
+0.12(+2.33%)
Dec 30, 2022
4.620
5.160
4.562
5.160
737
-0.12(-2.27%)
Dec 29, 2022
5.280
5.280
4.590
5.280
1,497
+0.06(+1.15%)
Dec 28, 2022
5.324
5.384
4.530
5.220
2,201
+0.00(+0.00%)
Dec 27, 2022
5.280
5.280
4.530
5.220
2,192
-0.12(-2.25%)
Dec 23, 2022
5.460
5.460
4.800
5.340
4,047
+0.78(+17.11%)
Dec 22, 2022
4.800
4.800
4.560
4.560
669
-0.30(-6.14%)
Dec 21, 2022
4.531
4.858
4.531
4.858
146
-0.00(-0.04%)
Dec 20, 2022
4.530
4.860
4.530
4.860
915
+0.36(+8.00%)
Dec 19, 2022
4.860
5.280
4.500
4.500
3,270
-0.54(-10.71%)
Dec 16, 2022
5.576
5.576
4.920
5.040
1,606
-0.12(-2.33%)
Dec 15, 2022
5.700
5.700
5.100
5.160
1,825
-0.48(-8.46%)
Dec 14, 2022
5.700
5.700
5.160
5.637
2,190
-0.06(-1.11%)
Dec 13, 2022
5.401
5.700
5.101
5.700
9,027
+0.00(+0.01%)
Dec 12, 2022
5.397
5.700
5.334
5.699
22,617
+0.30(+5.54%)
Dec 09, 2022
4.921
5.400
4.921
5.400
2,470
+0.00(+0.00%)
Dec 08, 2022
5.340
5.400
4.920
5.400
2,564
+0.07(+1.35%)
Dec 07, 2022
5.328
5.328
5.328
5.328
70
+0.41(+8.28%)
Dec 06, 2022
5.399
5.400
4.860
4.921
587
-0.48(-8.88%)
Dec 05, 2022
4.861
5.400
4.861
5.400
150
+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
.