Business Insurance

Login  |  Register Subscribe



Baosheng Media Group Holdings Ltd (NQ: BAOS )

2.450 +0.050 (+2.08%)
Streaming Delayed Price Updated: 3:41 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 2.230 2.450 2.000 2.450 13,953 +0.05(+2.08%)
Jul 25, 2024 2.400 50 -0.04(-1.64%)
Jul 24, 2024 2.270 2.640 2.270 2.440 9,924 +0.15(+6.55%)
Jul 23, 2024 2.240 2.370 2.170 2.290 5,474 -0.07(-2.97%)
Jul 22, 2024 2.388 2.388 2.350 2.360 4,844 +0.15(+6.79%)
Jul 19, 2024 2.250 2.380 2.200 2.210 1,955 -0.14(-5.95%)
Jul 18, 2024 2.305 2.350 2.130 2.350 7,456 +0.23(+10.90%)
Jul 17, 2024 2.200 2.240 2.119 2.119 10,678 -0.15(-6.66%)
Jul 16, 2024 2.280 2.360 2.200 2.270 16,827 -0.04(-1.52%)
Jul 15, 2024 2.290 2.490 2.020 2.305 25,297 +0.10(+4.30%)
Jul 12, 2024 1.950 2.900 1.950 2.210 338,715 +0.33(+17.47%)
Jul 11, 2024 1.810 1.881 1.710 1.881 7,138 +0.00(+0.07%)
Jul 10, 2024 1.870 1.880 1.870 1.880 2,021 +0.01(+0.53%)
Jul 08, 2024 1.870 17 -0.04(-2.19%)
Jul 05, 2024 1.900 1.912 1.900 1.912 643 -0.11(-5.36%)
Jul 03, 2024 2.020 2.020 1.980 2.020 3,025 +0.10(+5.21%)
Jul 02, 2024 1.860 1.920 1.695 1.920 2,517 -0.06(-3.08%)
Jul 01, 2024 1.996 1.996 1.981 1.981 722 +0.01(+0.31%)
Jun 28, 2024 1.925 1.975 1.862 1.975 1,300 +0.11(+6.18%)
Jun 27, 2024 1.870 2.010 1.860 1.860 8,254 -0.01(-0.53%)
Jun 26, 2024 1.940 1.940 1.795 1.870 4,077 +0.12(+6.86%)
Jun 25, 2024 1.720 1.836 1.710 1.750 5,367 -0.10(-5.41%)
Jun 24, 2024 1.700 1.930 1.700 1.850 16,793 +0.15(+8.82%)
Jun 21, 2024 1.860 1.900 1.630 1.700 11,742 -0.10(-5.56%)
Jun 20, 2024 2.160 2.160 1.610 1.800 61,898 -0.36(-16.67%)
Jun 18, 2024 2.160 2.160 2.160 2.160 344 +0.00(+0.00%)
Jun 17, 2024 2.230 2.261 2.150 2.160 2,291 -0.09(-3.89%)
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%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance