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)

2.570 -0.090 (-3.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2025 2.600 2.610 2.500 2.570 12,925 -0.09(-3.38%)
Nov 06, 2025 2.710 2.784 2.650 2.660 16,421 -0.04(-1.48%)
Nov 05, 2025 2.800 2.800 2.700 2.700 13,823 -0.10(-3.57%)
Nov 04, 2025 2.950 3.010 2.800 2.800 34,264 -0.21(-6.98%)
Nov 03, 2025 3.070 3.220 3.010 3.010 45,767 -0.05(-1.63%)
Oct 31, 2025 3.110 3.220 3.060 3.060 14,236 +0.00(+0.00%)
Oct 30, 2025 3.060 3.270 3.030 3.060 22,480 -0.15(-4.67%)
Oct 29, 2025 3.170 3.250 3.080 3.210 17,122 +0.01(+0.31%)
Oct 28, 2025 3.100 3.354 3.070 3.200 44,970 +0.10(+3.23%)
Oct 27, 2025 3.300 3.363 3.020 3.100 31,713 -0.11(-3.43%)
Oct 24, 2025 3.010 3.250 2.950 3.210 27,747 +0.19(+6.29%)
Oct 23, 2025 3.070 3.079 2.930 3.020 33,559 +0.12(+4.14%)
Oct 22, 2025 3.240 3.240 2.900 2.900 41,510 -0.39(-11.85%)
Oct 21, 2025 3.460 3.465 3.290 3.290 34,984 -0.17(-4.91%)
Oct 20, 2025 3.590 3.590 3.410 3.460 21,473 -0.04(-1.14%)
Oct 17, 2025 3.720 3.720 3.500 3.500 26,012 -0.27(-7.16%)
Oct 16, 2025 3.950 4.010 3.740 3.770 32,581 -0.18(-4.56%)
Oct 15, 2025 3.960 4.160 3.910 3.950 40,467 +0.04(+1.02%)
Oct 14, 2025 3.790 4.200 3.750 3.910 75,523 -0.17(-4.17%)
Oct 13, 2025 3.560 4.300 3.560 4.080 126,368 +0.16(+4.08%)
Oct 10, 2025 3.990 4.640 3.900 3.920 418,596 -0.94(-19.34%)
Oct 09, 2025 4.780 5.220 4.370 4.860 26,656,574 +1.55(+46.83%)
Oct 08, 2025 3.400 3.500 3.270 3.310 4,306,084 -0.06(-1.78%)
Oct 07, 2025 3.500 3.630 3.340 3.370 40,544 -0.04(-1.17%)
Oct 06, 2025 3.480 3.480 3.330 3.410 9,558 +0.04(+1.19%)
Oct 03, 2025 3.500 3.570 3.350 3.370 47,767 -0.13(-3.71%)
Oct 02, 2025 3.270 3.620 3.270 3.500 56,943 +0.23(+7.03%)
Oct 01, 2025 3.330 3.480 3.162 3.270 34,216 -0.09(-2.68%)
Sep 30, 2025 3.610 3.620 3.360 3.360 74,716 -0.19(-5.35%)
Sep 29, 2025 3.190 3.720 3.190 3.550 105,885 +0.25(+7.58%)
Sep 26, 2025 3.300 3.350 3.230 3.300 14,606 +0.04(+1.23%)
Sep 25, 2025 3.300 3.420 3.180 3.260 22,686 -0.09(-2.69%)
Sep 24, 2025 3.232 3.369 3.170 3.350 15,819 +0.11(+3.40%)
Sep 23, 2025 3.340 3.450 3.130 3.240 19,597 -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 2.780 327,799 -0.43(-13.40%)
Sep 03, 2025 2.700 5.400 2.600 3.210 32,584,438 +0.36(+12.63%)
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 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.