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 )

3.298 UNCHANGED

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	3.650	5.400	3.510	5.050	253,954	+1.85(+57.81%)
Apr 27, 2023	3.130	3.600	3.130	3.200	30,745	-0.02(-0.62%)
Apr 26, 2023	3.110	3.330	3.110	3.220	6,740	+0.04(+1.26%)
Apr 25, 2023	3.130	3.182	3.100	3.180	4,113	+0.08(+2.58%)
Apr 24, 2023	3.100	3.120	3.100	3.100	1,501	-0.16(-4.91%)
Apr 21, 2023	3.250	3.430	3.250	3.260	3,406	-0.05(-1.51%)
Apr 20, 2023	3.380	3.592	3.300	3.310	1,913	-0.29(-8.06%)
Apr 19, 2023	3.620	3.670	3.600	3.600	3,040	+0.05(+1.55%)
Apr 18, 2023	3.500	3.560	3.400	3.545	3,984	-0.15(-4.14%)
Apr 17, 2023	3.375	3.750	3.250	3.698	21,252	+0.47(+14.71%)
Apr 14, 2023	3.170	3.469	3.168	3.224	14,129	-0.04(-1.26%)
Apr 13, 2023	3.230	3.350	3.200	3.265	4,523	-0.10(-3.12%)
Apr 12, 2023	3.390	3.390	3.250	3.370	3,276	-0.06(-1.75%)
Apr 11, 2023	3.150	3.430	3.120	3.430	3,671	+0.25(+7.86%)
Apr 10, 2023	3.380	3.380	3.180	3.180	4,729	-0.31(-8.88%)
Apr 06, 2023	3.290	3.850	3.200	3.490	29,592	+0.18(+5.48%)
Apr 05, 2023	3.290	3.553	3.250	3.309	10,398	-0.08(-2.40%)
Apr 04, 2023	3.620	3.650	3.250	3.390	22,017	-0.38(-10.08%)
Apr 03, 2023	3.430	4.610	3.350	3.770	202,108	+0.17(+4.74%)
Mar 31, 2023	3.614	3.660	3.330	3.599	4,052	+0.09(+2.55%)
Mar 30, 2023	3.540	3.650	3.279	3.510	12,190	+0.03(+0.86%)
Mar 29, 2023	3.680	3.748	3.310	3.480	12,863	-0.20(-5.43%)
Mar 28, 2023	3.160	4.250	3.160	3.680	71,660	+0.45(+13.93%)
Mar 27, 2023	3.600	3.890	3.130	3.230	18,153	-0.60(-15.67%)
Mar 24, 2023	4.000	4.066	3.430	3.830	31,443	-0.46(-10.72%)
Mar 23, 2023	3.990	6.000	3.650	4.290	297,969	+0.17(+4.13%)
Mar 22, 2023	3.600	6.400	3.000	4.120	477,900	+0.13(+3.26%)
Mar 21, 2023	3.861	4.620	3.667	3.990	11,060	+0.14(+3.65%)
Mar 20, 2023	3.660	3.853	3.613	3.850	606	-0.41(-9.63%)
Mar 17, 2023	3.789	4.360	3.712	4.260	1,434	-0.05(-1.25%)
Mar 16, 2023	3.039	4.379	3.039	4.314	253	+0.27(+6.58%)
Mar 15, 2023	4.470	4.470	3.180	4.048	4,779	-0.54(-11.82%)
Mar 14, 2023	4.620	4.620	4.470	4.590	231	-0.03(-0.65%)
Mar 13, 2023	4.619	4.620	4.323	4.620	1,071	+0.00(+0.00%)
Mar 10, 2023	4.620	5.039	4.620	4.620	1,428	-0.42(-8.32%)
Mar 07, 2023				5.039	30	-0.06(-1.19%)
Mar 03, 2023				5.100	48	-0.15(-2.85%)
Mar 02, 2023	4.501	5.249	4.501	5.249	77	+0.15(+2.93%)
Mar 01, 2023	4.740	5.280	4.560	5.100	1,682	+0.36(+7.59%)
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%)

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