Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

3.210 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices