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
)
2.380
+0.080 (+3.48%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 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
591,270
-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%)
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
.