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 (%)
Jul 31, 2023
7.580
8.500
7.510
7.790
25,320
+0.22(+2.91%)
Jul 28, 2023
7.700
7.920
7.440
7.570
7,679
-0.23(-2.95%)
Jul 27, 2023
8.090
8.110
7.800
7.800
9,145
-0.22(-2.74%)
Jul 26, 2023
7.590
8.236
7.590
8.020
50,337
+0.19(+2.43%)
Jul 25, 2023
8.030
8.225
7.638
7.830
23,274
-0.31(-3.81%)
Jul 24, 2023
8.140
8.420
7.810
8.140
18,182
+0.03(+0.37%)
Jul 21, 2023
8.370
8.620
8.050
8.110
31,179
-0.24(-2.87%)
Jul 20, 2023
9.200
9.304
8.300
8.350
102,583
-0.81(-8.84%)
Jul 19, 2023
9.040
9.890
9.030
9.160
102,979
-0.19(-2.03%)
Jul 18, 2023
9.000
9.727
8.760
9.350
81,898
-0.43(-4.40%)
Jul 17, 2023
10.14
11.29
8.994
9.780
559,112
-0.52(-5.05%)
Jul 14, 2023
7.920
10.30
7.700
10.30
797,293
+2.32(+29.07%)
Jul 13, 2023
8.010
8.120
7.670
7.980
29,377
+0.17(+2.18%)
Jul 12, 2023
7.850
7.995
7.700
7.810
27,869
-0.09(-1.14%)
Jul 11, 2023
7.620
8.190
7.620
7.900
27,209
+0.08(+1.02%)
Jul 10, 2023
7.360
7.820
7.360
7.820
11,511
+0.37(+4.97%)
Jul 07, 2023
7.480
7.952
7.360
7.450
23,628
-0.14(-1.84%)
Jul 06, 2023
7.580
8.080
7.400
7.590
12,689
-0.21(-2.69%)
Jul 05, 2023
7.810
8.390
7.560
7.800
76,732
-0.20(-2.50%)
Jul 03, 2023
7.460
8.500
7.460
8.000
35,167
+0.15(+1.91%)
Jun 30, 2023
7.150
7.950
7.150
7.850
80,487
+0.21(+2.75%)
Jun 29, 2023
7.490
7.850
7.110
7.640
140,314
-0.36(-4.50%)
Jun 28, 2023
10.40
10.59
7.000
8.000
2,813,424
+0.55(+7.38%)
Jun 27, 2023
7.140
7.880
7.140
7.450
99,025
+0.21(+2.90%)
Jun 26, 2023
6.820
7.260
6.820
7.240
52,749
+0.29(+4.17%)
Jun 23, 2023
6.890
7.575
6.340
6.950
76,239
-0.16(-2.25%)
Jun 22, 2023
6.590
7.150
6.590
7.110
13,164
+0.42(+6.28%)
Jun 21, 2023
6.890
7.130
6.520
6.690
16,636
-0.35(-4.97%)
Jun 20, 2023
7.440
7.670
7.000
7.040
23,473
-0.54(-7.12%)
Jun 16, 2023
7.830
8.070
7.340
7.580
56,606
-0.60(-7.33%)
Jun 15, 2023
8.070
8.600
7.960
8.180
92,928
+0.36(+4.60%)
Jun 14, 2023
8.280
8.300
7.700
7.820
52,154
-0.48(-5.78%)
Jun 13, 2023
7.870
9.190
7.840
8.300
215,765
+0.28(+3.49%)
Jun 12, 2023
8.750
9.100
7.400
8.020
336,719
-1.27(-13.67%)
Jun 09, 2023
11.03
12.50
9.060
9.290
1,921,398
-4.75(-33.83%)
Jun 08, 2023
11.42
14.51
9.230
14.04
16,647,953
+8.11(+136.76%)
Jun 07, 2023
5.790
6.130
5.670
5.930
146,059
+0.47(+8.61%)
Jun 06, 2023
5.900
6.200
5.400
5.460
25,964
-0.44(-7.46%)
Jun 05, 2023
6.320
6.320
5.900
5.900
11,703
-0.13(-2.16%)
Jun 02, 2023
5.900
6.390
5.856
6.030
36,468
+0.04(+0.67%)
Jun 01, 2023
5.740
6.190
5.740
5.990
20,971
+0.23(+3.99%)
May 31, 2023
5.740
6.149
5.680
5.760
17,904
-0.13(-2.21%)
May 30, 2023
6.260
6.810
5.690
5.890
54,588
-0.44(-6.95%)
May 26, 2023
6.370
6.870
5.800
6.330
40,126
-0.06(-0.94%)
May 25, 2023
6.540
6.960
6.360
6.390
32,161
-0.18(-2.74%)
May 24, 2023
6.850
6.965
6.370
6.570
12,816
-0.41(-5.87%)
May 23, 2023
6.610
7.500
6.610
6.980
26,660
+0.43(+6.56%)
May 22, 2023
6.710
6.870
6.410
6.550
9,335
-0.37(-5.33%)
May 19, 2023
7.150
7.540
6.200
6.918
37,730
-0.22(-3.10%)
May 18, 2023
6.950
7.200
6.650
7.140
13,406
+0.29(+4.31%)
May 17, 2023
6.620
7.126
6.600
6.845
40,062
-0.03(-0.36%)
May 16, 2023
7.370
8.400
6.567
6.870
114,075
-0.39(-5.37%)
May 15, 2023
7.470
10.20
6.240
7.260
552,414
+0.86(+13.43%)
May 12, 2023
7.010
7.631
6.126
6.400
64,676
-0.60(-8.57%)
May 11, 2023
6.600
7.277
6.510
7.000
26,800
-0.03(-0.43%)
May 10, 2023
6.800
8.000
6.550
7.030
92,595
+0.08(+1.15%)
May 09, 2023
7.360
7.920
6.740
6.950
47,942
-0.97(-12.25%)
May 08, 2023
8.750
8.980
7.280
7.920
121,396
-2.06(-20.64%)
May 05, 2023
9.990
12.84
7.212
9.980
2,691,283
+3.82(+62.01%)
May 04, 2023
7.510
7.842
6.160
6.160
107,105
-1.99(-24.42%)
May 03, 2023
7.740
10.73
6.340
8.150
629,582
-0.84(-9.34%)
May 02, 2023
16.00
23.30
7.660
8.990
1,536,131
-7.01(-43.81%)
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
.