My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.470 +0.220 (+6.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.