Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

2.870 -0.190 (-6.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 2.690 2.830 2.600 2.700 27,553 -0.05(-1.82%)
Jun 30, 2025 2.810 2.824 2.730 2.750 27,747 -0.09(-3.17%)
Jun 27, 2025 2.960 3.020 2.830 2.840 45,880 -0.17(-5.65%)
Jun 26, 2025 2.860 3.090 2.839 3.010 43,598 +0.06(+2.03%)
Jun 25, 2025 2.950 3.010 2.866 2.950 15,323 -0.03(-1.01%)
Jun 24, 2025 2.560 2.980 2.560 2.980 74,194 +0.33(+12.45%)
Jun 23, 2025 2.660 2.820 2.470 2.650 35,058 -0.05(-1.85%)
Jun 20, 2025 2.800 2.970 2.660 2.700 156,395 -0.12(-4.26%)
Jun 18, 2025 2.670 3.000 2.620 2.820 74,090 +0.02(+0.71%)
Jun 17, 2025 2.620 3.020 2.620 2.800 44,730 +0.10(+3.70%)
Jun 16, 2025 2.730 2.990 2.700 2.700 93,463 -0.07(-2.53%)
Jun 13, 2025 3.040 3.060 2.770 2.770 53,916 -0.42(-13.17%)
Jun 12, 2025 3.250 3.320 3.180 3.190 35,015 -0.13(-3.92%)
Jun 11, 2025 3.380 3.500 3.250 3.320 61,053 -0.07(-2.06%)
Jun 10, 2025 3.720 3.720 3.370 3.390 143,701 -0.36(-9.60%)
Jun 09, 2025 3.690 4.000 3.690 3.750 108,763 -0.01(-0.27%)
Jun 06, 2025 3.600 4.300 3.600 3.760 556,052 -0.09(-2.34%)
Jun 05, 2025 3.660 4.080 3.420 3.850 903,956 +0.19(+5.19%)
Jun 04, 2025 4.340 4.390 3.240 3.660 36,156,028 +1.29(+54.43%)
Jun 03, 2025 2.270 2.470 2.270 2.370 1,876,757 +0.07(+3.04%)
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.