ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Baosheng Media Group Holdings Limited - Ordinary shares (NQ:BAOS)

3.240 -0.070 (-2.11%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2025 3.340 3.450 3.130 3.240 19,570 -0.07(-2.11%)
Sep 22, 2025 3.470 3.470 3.250 3.310 50,907 -0.16(-4.61%)
Sep 19, 2025 3.169 3.600 3.169 3.470 184,724 +0.22(+6.77%)
Sep 18, 2025 3.090 3.270 3.022 3.250 41,239 +0.16(+5.18%)
Sep 17, 2025 2.950 3.130 2.950 3.090 79,360 +0.05(+1.64%)
Sep 16, 2025 2.980 3.060 2.880 3.040 259,567 +0.08(+2.70%)
Sep 15, 2025 3.200 3.200 2.960 2.960 38,904 -0.17(-5.43%)
Sep 12, 2025 2.960 3.130 2.930 3.130 74,191 +0.11(+3.64%)
Sep 11, 2025 2.870 3.230 2.840 3.020 579,293 -0.07(-2.27%)
Sep 10, 2025 3.080 3.220 2.980 3.090 150,042 -0.02(-0.64%)
Sep 09, 2025 2.860 3.350 2.730 3.110 316,871 +0.04(+1.30%)
Sep 08, 2025 2.770 3.190 2.710 3.070 283,199 +0.20(+6.97%)
Sep 05, 2025 2.790 3.090 2.750 2.870 155,495 +0.09(+3.24%)
Sep 04, 2025 2.970 3.150 2.780 2.780 328,108 -0.43(-13.40%)
Sep 03, 2025 2.700 5.400 2.600 3.210 32,584,438 +0.36(+12.63%)
Sep 02, 2025 2.790 2.850 2.760 2.850 11,394 +0.09(+3.26%)
Aug 29, 2025 2.760 2.788 2.734 2.760 5,058 -0.01(-0.36%)
Aug 28, 2025 2.740 2.830 2.730 2.770 17,252 +0.00(+0.00%)
Aug 27, 2025 2.880 2.930 2.700 2.770 36,988 -0.02(-0.72%)
Aug 26, 2025 2.870 3.430 2.680 2.790 300,507 -0.07(-2.45%)
Aug 25, 2025 2.810 2.960 2.720 2.860 30,233 -0.01(-0.35%)
Aug 22, 2025 2.790 2.950 2.790 2.870 16,541 +0.17(+6.36%)
Aug 21, 2025 2.677 2.832 2.660 2.699 2,723 -0.04(-1.51%)
Aug 20, 2025 2.690 2.740 2.660 2.740 9,140 +0.00(+0.00%)
Aug 19, 2025 2.770 2.770 2.700 2.740 7,994 -0.06(-2.14%)
Aug 18, 2025 2.760 2.895 2.760 2.800 4,338 +0.04(+1.30%)
Aug 15, 2025 2.790 2.850 2.760 2.764 7,060 -0.04(-1.45%)
Aug 14, 2025 2.680 2.805 2.680 2.805 2,935 -0.01(-0.19%)
Aug 13, 2025 2.820 2.821 2.680 2.810 19,409 +0.03(+1.08%)
Aug 12, 2025 2.660 2.910 2.660 2.780 28,205 +0.04(+1.46%)
Aug 11, 2025 2.650 2.800 2.650 2.740 18,283 +0.05(+1.86%)
Aug 08, 2025 2.770 2.780 2.650 2.690 9,333 -0.14(-4.78%)
Aug 07, 2025 2.740 2.840 2.660 2.825 15,697 +0.18(+6.60%)
Aug 06, 2025 2.710 2.910 2.650 2.650 45,302 -0.19(-6.53%)
Aug 05, 2025 2.853 2.910 2.790 2.835 50,061 +0.04(+1.61%)
Aug 04, 2025 2.900 2.900 2.700 2.790 39,425 -0.08(-2.79%)
Aug 01, 2025 3.030 3.047 2.851 2.870 26,849 -0.19(-6.21%)
Jul 31, 2025 3.090 3.147 3.060 3.060 13,502 -0.12(-3.77%)
Jul 30, 2025 3.000 3.200 2.970 3.180 65,404 +0.18(+6.00%)
Jul 29, 2025 3.050 3.205 2.930 3.000 60,031 +0.00(+0.00%)
Jul 28, 2025 2.970 3.100 2.920 3.000 11,335 +0.04(+1.35%)
Jul 25, 2025 2.980 3.100 2.910 2.960 52,215 +0.00(+0.00%)
Jul 24, 2025 3.148 3.190 2.901 2.960 73,015 -0.24(-7.50%)
Jul 23, 2025 2.930 3.220 2.896 3.200 66,434 +0.28(+9.59%)
Jul 22, 2025 3.050 3.050 2.850 2.920 46,303 -0.05(-1.68%)
Jul 21, 2025 2.760 3.090 2.760 2.970 90,561 +0.17(+6.07%)
Jul 18, 2025 2.980 2.980 2.790 2.800 12,655 -0.07(-2.44%)
Jul 17, 2025 2.860 2.990 2.777 2.870 38,853 +0.09(+3.24%)
Jul 16, 2025 2.770 2.850 2.750 2.780 15,621 +0.01(+0.36%)
Jul 15, 2025 2.710 2.770 2.680 2.770 59,101 +0.11(+4.14%)
Jul 14, 2025 2.780 2.880 2.640 2.660 183,682 -0.09(-3.27%)
Jul 11, 2025 2.620 2.991 2.597 2.750 118,011 +0.11(+4.17%)
Jul 10, 2025 2.590 2.700 2.540 2.640 75,676 +0.04(+1.54%)
Jul 09, 2025 2.600 2.670 2.500 2.600 75,677 +0.00(+0.00%)
Jul 08, 2025 2.640 2.770 2.550 2.600 102,202 -0.01(-0.38%)
Jul 07, 2025 2.690 2.725 2.610 2.610 18,569 -0.14(-5.09%)
Jul 03, 2025 2.570 2.770 2.570 2.750 33,765 +0.12(+4.56%)
Jul 02, 2025 2.770 2.860 2.590 2.630 21,601 -0.07(-2.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.