Business Insurance

Login  |  Register Subscribe



Baosheng Media Group Holdings Ltd (NQ: BAOS )

1.985 +0.035 (+1.80%)
Streaming Delayed Price Updated: 10:11 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.920 1.984 1.920 1.950 2,331 +0.03(+1.56%)
Nov 07, 2024 1.880 1.920 1.800 1.920 4,574 +0.05(+2.95%)
Nov 06, 2024 1.830 1.880 1.785 1.865 5,440 +0.03(+1.91%)
Nov 05, 2024 2.090 2.090 1.830 1.830 24,344 -0.03(-1.61%)
Nov 04, 2024 1.860 1.860 1.780 1.860 12,603 -0.00(-0.04%)
Nov 01, 2024 1.860 1.960 1.760 1.861 21,634 -0.12(-6.02%)
Oct 31, 2024 2.130 2.125 1.860 1.980 18,722 -0.03(-1.49%)
Oct 30, 2024 2.090 2.111 2.010 2.010 3,817 +0.01(+0.50%)
Oct 29, 2024 2.090 2.210 2.000 2.000 17,185 -0.08(-3.85%)
Oct 28, 2024 2.170 2.171 1.960 2.080 21,849 -0.13(-5.88%)
Oct 25, 2024 2.260 2.262 1.990 2.210 13,925 -0.04(-1.78%)
Oct 24, 2024 2.040 2.440 2.020 2.250 32,450 +0.24(+12.14%)
Oct 23, 2024 2.100 2.100 1.997 2.006 3,409 -0.09(-4.12%)
Oct 22, 2024 2.150 2.180 2.006 2.093 14,838 -0.07(-3.11%)
Oct 21, 2024 2.290 2.290 2.130 2.160 4,601 +0.01(+0.23%)
Oct 18, 2024 2.355 2.355 2.080 2.155 7,168 -0.16(-7.07%)
Oct 17, 2024 2.321 2.321 2.200 2.319 8,624 +0.01(+0.35%)
Oct 16, 2024 2.340 2.555 2.310 2.311 17,804 +0.00(+0.04%)
Oct 15, 2024 2.420 2.450 2.310 2.310 2,412 -0.11(-4.55%)
Oct 14, 2024 2.440 2.530 2.320 2.420 11,395 -0.09(-3.59%)
Oct 11, 2024 2.460 2.590 2.460 2.510 4,761 +0.20(+8.66%)
Oct 10, 2024 2.610 2.610 2.310 2.310 17,138 -0.35(-13.15%)
Oct 09, 2024 2.670 2.834 2.650 2.660 21,299 -0.37(-12.21%)
Oct 08, 2024 3.120 3.120 2.770 3.030 22,769 -0.17(-5.31%)
Oct 07, 2024 3.040 3.200 2.920 3.200 79,014 +0.38(+13.48%)
Oct 04, 2024 2.751 2.820 2.689 2.820 18,416 +0.17(+6.42%)
Oct 03, 2024 2.860 2.970 2.548 2.650 48,976 -0.30(-10.17%)
Oct 02, 2024 2.640 3.060 2.600 2.950 89,847 +0.36(+13.90%)
Oct 01, 2024 2.500 2.700 2.290 2.590 11,794 -0.11(-4.07%)
Sep 30, 2024 2.520 2.760 2.430 2.700 28,728 +0.20(+8.00%)
Sep 27, 2024 2.350 2.550 2.350 2.500 38,891 +0.15(+6.38%)
Sep 26, 2024 2.320 2.388 2.275 2.350 2,979 +0.04(+1.74%)
Sep 25, 2024 2.410 2.410 2.300 2.310 2,602 +0.11(+4.99%)
Sep 24, 2024 2.200 2.250 2.170 2.200 3,022 +0.02(+1.07%)
Sep 23, 2024 2.300 2.850 2.177 2.177 57,038 +0.03(+1.19%)
Sep 20, 2024 2.205 2.205 2.151 2.151 648 -0.13(-5.66%)
Sep 18, 2024 2.280 855 +0.20(+9.62%)
Sep 17, 2024 2.110 2.120 2.080 2.080 3,274 -0.03(-1.42%)
Sep 16, 2024 2.290 2.290 2.110 2.110 3,580 -0.18(-7.86%)
Sep 13, 2024 2.290 2.290 2.210 2.290 2,036 +0.08(+3.66%)
Sep 12, 2024 2.200 2.215 2.161 2.209 2,261 +0.00(+0.18%)
Sep 11, 2024 2.140 2.420 2.130 2.205 10,372 +0.04(+2.08%)
Sep 10, 2024 2.090 2.170 2.090 2.160 2,324 +0.10(+4.85%)
Sep 09, 2024 2.030 2.183 2.030 2.060 4,228 -0.09(-4.19%)
Sep 06, 2024 2.150 2.201 2.130 2.150 3,328 -0.12(-5.14%)
Sep 05, 2024 2.000 2.266 1.982 2.266 3,286 +0.06(+2.55%)
Sep 04, 2024 2.210 2.210 2.190 2.210 2,528 -0.09(-3.91%)
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