Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Baosheng Media Group Holdings Ltd (NQ: BAOS )

3.255 +0.075 (+2.36%)

Streaming Delayed Price Updated: 10:35 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	4.741	4.742	4.710	4.740	668	-0.12(-2.47%)
Feb 27, 2023	4.921	4.980	4.710	4.860	1,349	-0.12(-2.44%)
Feb 24, 2023	5.100	5.278	4.980	4.982	2,338	-0.27(-5.11%)
Feb 23, 2023	5.391	5.391	5.100	5.250	778	-0.21(-3.85%)
Feb 22, 2023	5.100	5.460	5.100	5.460	888	+0.00(+0.00%)
Feb 21, 2023	5.280	5.460	5.100	5.460	609	-0.05(-0.98%)
Feb 17, 2023	5.694	5.694	5.101	5.514	955	+0.17(+3.26%)
Feb 16, 2023	5.340	5.580	5.340	5.340	512	-0.23(-4.19%)
Feb 15, 2023	5.100	5.580	5.100	5.573	753	-0.05(-0.91%)
Feb 14, 2023	5.340	5.624	5.340	5.624	66	-0.08(-1.33%)
Feb 13, 2023	5.100	5.700	5.100	5.700	184	+0.06(+1.06%)
Feb 10, 2023	5.040	5.640	5.003	5.640	2,106	-0.05(-0.91%)
Feb 09, 2023	5.879	5.879	5.040	5.692	1,270	+0.41(+7.80%)
Feb 08, 2023	5.887	5.887	5.112	5.280	1,370	+0.00(+0.00%)
Feb 07, 2023	5.820	5.820	5.280	5.280	373	-0.54(-9.28%)
Feb 06, 2023	5.669	5.940	5.113	5.820	295	+0.15(+2.66%)
Feb 02, 2023				5.669	66	-0.13(-2.26%)
Feb 01, 2023	5.754	5.820	5.536	5.800	452	+0.53(+9.99%)
Jan 31, 2023	5.580	5.640	5.273	5.273	748	-0.37(-6.50%)
Jan 30, 2023	5.640	5.640	5.130	5.640	1,971	+0.19(+3.56%)
Jan 27, 2023	5.400	5.880	5.348	5.446	1,275	+0.04(+0.71%)
Jan 26, 2023	5.700	5.940	5.280	5.408	1,319	-0.29(-5.13%)
Jan 25, 2023	5.340	5.700	5.280	5.700	382	-0.06(-1.02%)
Jan 24, 2023	5.370	5.759	4.980	5.759	408	-0.00(-0.02%)
Jan 23, 2023	5.239	5.820	5.239	5.760	1,588	-0.23(-3.90%)
Jan 19, 2023				5.994	84	+0.17(+2.99%)
Jan 18, 2023	6.540	6.540	5.100	5.820	2,114	-0.00(-0.02%)
Jan 17, 2023	6.840	6.840	4.520	5.821	5,019	-0.54(-8.47%)
Jan 13, 2023	5.760	6.600	5.639	6.360	7,346	+0.60(+10.42%)
Jan 12, 2023	5.280	5.820	4.872	5.760	1,506	+0.87(+17.78%)
Jan 11, 2023	4.861	5.220	4.861	4.891	91	-0.39(-7.38%)
Jan 09, 2023				5.280	22	+0.07(+1.29%)
Jan 06, 2023	5.213	5.213	4.800	5.213	326	-0.07(-1.26%)
Jan 05, 2023	5.279	5.279	5.279	5.279	36	-0.00(-0.01%)
Jan 04, 2023	4.563	5.280	4.562	5.280	661	+0.00(+0.00%)
Jan 03, 2023	5.280	5.280	5.280	5.280	50	+0.12(+2.33%)
Dec 30, 2022	4.620	5.160	4.562	5.160	737	-0.12(-2.27%)
Dec 29, 2022	5.280	5.280	4.590	5.280	1,497	+0.06(+1.15%)
Dec 28, 2022	5.324	5.384	4.530	5.220	2,201	+0.00(+0.00%)
Dec 27, 2022	5.280	5.280	4.530	5.220	2,192	-0.12(-2.25%)
Dec 23, 2022	5.460	5.460	4.800	5.340	4,047	+0.78(+17.11%)
Dec 22, 2022	4.800	4.800	4.560	4.560	669	-0.30(-6.14%)
Dec 21, 2022	4.531	4.858	4.531	4.858	146	-0.00(-0.04%)
Dec 20, 2022	4.530	4.860	4.530	4.860	915	+0.36(+8.00%)
Dec 19, 2022	4.860	5.280	4.500	4.500	3,270	-0.54(-10.71%)
Dec 16, 2022	5.576	5.576	4.920	5.040	1,606	-0.12(-2.33%)
Dec 15, 2022	5.700	5.700	5.100	5.160	1,825	-0.48(-8.46%)
Dec 14, 2022	5.700	5.700	5.160	5.637	2,190	-0.06(-1.11%)
Dec 13, 2022	5.401	5.700	5.101	5.700	9,027	+0.00(+0.01%)
Dec 12, 2022	5.397	5.700	5.334	5.699	22,617	+0.30(+5.54%)
Dec 09, 2022	4.921	5.400	4.921	5.400	2,470	+0.00(+0.00%)
Dec 08, 2022	5.340	5.400	4.920	5.400	2,564	+0.07(+1.35%)
Dec 07, 2022	5.328	5.328	5.328	5.328	70	+0.41(+8.28%)
Dec 06, 2022	5.399	5.400	4.860	4.921	587	-0.48(-8.88%)
Dec 05, 2022	4.861	5.400	4.861	5.400	150	+0.00(+0.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Baosheng Media Group Holdings Ltd (NQ: BAOS )

Historical Prices