La bourse est fermée

Baosheng Media Group Holdings Limited (BAOS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
3,5700+0,1100 (+3,18 %)
À la clôture : 04:00PM EDT
3,4500 -0,12 (-3,36 %)
Échanges après Bourse : 07:25PM EDT
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 20243,50003,68003,38003,57003,570034 400
27 mars 20243,33603,50003,32003,48203,482023 100
26 mars 20243,37003,42003,29403,30003,30004 500
25 mars 20243,42003,42003,25003,30003,30004 100
22 mars 20243,26003,32503,23003,32503,32504 300
21 mars 20243,35003,45003,20003,26003,260013 900
20 mars 20243,22003,50003,22003,35003,350015 400
19 mars 20243,33003,38503,21403,35203,352011 900
18 mars 20243,31003,48503,30003,33003,330015 000
15 mars 20243,41003,67003,26003,41003,410023 100
14 mars 20243,65003,74003,51003,53803,538021 300
13 mars 20243,60003,80003,49003,73003,730032 800
12 mars 20243,51003,80803,45003,54003,540025 100
11 mars 20243,60003,62003,44003,55003,55007 600
08 mars 20243,40403,72003,38203,51003,510012 000
07 mars 20243,60003,79003,33003,52203,522017 500
06 mars 20243,69003,69003,47003,62003,620029 200
05 mars 20243,60903,80003,51003,57003,570036 900
04 mars 20243,74004,00003,61103,81003,810016 600
01 mars 20243,55003,75003,55003,73003,730016 700
29 févr. 20243,41003,72003,34003,51003,510035 800
28 févr. 20243,26003,68003,26003,41003,410028 400
27 févr. 20243,51003,74003,19003,25003,2500796 700
26 févr. 20243,58003,74003,45003,45003,45009 100
23 févr. 20243,91804,05603,61003,70003,70009 600
22 févr. 20243,83004,02003,80003,98003,980018 200
21 févr. 20243,95704,07003,65003,82503,825047 900
20 févr. 20244,33004,52703,73003,89003,890061 000
16 févr. 20244,26004,68004,26004,63004,630038 200
15 févr. 20244,20004,50003,96404,27004,270045 700
14 févr. 20243,72004,88703,72004,29004,2900431 600
13 févr. 20243,98004,10603,55003,60003,600020 700
12 févr. 20243,78004,19003,60004,18004,180027 300
09 févr. 20244,03004,17003,42004,00004,0000158 900
08 févr. 20243,32004,45003,32003,81003,8100478 800
07 févr. 20243,16303,41003,16303,33003,33004 200
06 févr. 20243,14403,48003,14403,15003,15003 500
05 févr. 20243,11003,25003,06003,06003,06004 500
02 févr. 20243,20003,35003,15003,15003,15003 100
01 févr. 20243,39203,39203,17003,27003,27003 700
31 janv. 20243,29603,50003,12003,16003,160015 200
30 janv. 20243,29203,54103,29003,29003,29002 800
29 janv. 20243,50003,61003,35003,38003,380036 700
26 janv. 20243,65003,78003,41003,50003,500019 400
25 janv. 20243,57003,74003,45003,65003,650031 800
24 janv. 20243,26003,49003,24003,43003,430010 900
23 janv. 20243,44003,49003,34003,37003,37003 600
22 janv. 20243,20003,38003,11003,37003,370016 100
19 janv. 20243,44003,49003,10003,20003,200011 100
18 janv. 20243,48003,49003,31003,35003,35006 900
17 janv. 20243,38203,53003,38003,40003,400016 000
16 janv. 20243,59003,68503,41003,42003,420011 200
12 janv. 20243,75003,84003,55003,65003,650017 200
11 janv. 20243,74003,85003,65003,75003,750024 500
10 janv. 20243,70003,70003,55003,60003,60009 000
09 janv. 20243,66003,70003,40003,65003,650013 500
08 janv. 20243,65003,90003,47003,78003,780021 100
05 janv. 20243,50003,70103,43003,55003,550017 500
04 janv. 20243,57003,71003,40003,43003,430046 800
03 janv. 20243,35003,71003,28003,53003,530035 600
02 janv. 20243,58003,67003,21003,33003,330036 400
29 déc. 20233,58003,87003,52003,61003,610068 300
28 déc. 20233,88003,92003,50003,72003,7200150 300
27 déc. 20234,68004,90704,00004,28004,2800601 400
26 déc. 20233,41006,78803,41005,98305,98301 043 000
22 déc. 20233,78003,91003,45003,78703,78708 800
21 déc. 20233,63003,83003,53003,70003,70002 700
20 déc. 20234,02004,32603,40003,66003,660020 400
19 déc. 20234,60604,67003,85004,02004,020013 500
18 déc. 20234,22004,62004,11004,32004,32003 500
15 déc. 20234,40004,40004,40004,40004,4000500
14 déc. 20234,20004,24004,20004,23004,23001 000
13 déc. 20234,05004,05003,98303,98303,98303 000
12 déc. 20233,98003,98003,81003,81003,8100600
11 déc. 20234,17004,17003,63003,75003,75004 400
08 déc. 20234,25004,40003,91004,05004,05009 700
07 déc. 20234,14004,40004,14004,40004,40001 700
06 déc. 20234,31004,31004,23004,26004,26002 900
05 déc. 20234,20004,39004,20004,39004,3900600
04 déc. 20234,40004,40004,40004,40004,40003 400
01 déc. 20234,62005,24004,20004,41004,410020 900
30 nov. 20234,81904,81904,40004,75004,750011 100
29 nov. 20233,91004,37003,91004,30004,30003 100
28 nov. 20234,35004,35004,35004,35004,3500-
27 nov. 20234,39504,42004,35004,35004,35001 700
24 nov. 20234,09004,49004,09004,36004,36002 800
22 nov. 20234,06804,41003,95003,95003,95008 800
21 nov. 20234,14004,14004,04004,04004,0400400
20 nov. 20234,14004,14004,14004,14004,1400300
17 nov. 20233,99303,99303,99303,99303,9930700
16 nov. 20234,03504,03503,91003,91003,9100800
15 nov. 20233,91004,12303,91004,12304,1230400
14 nov. 20233,90004,12703,88003,95003,95006 800
13 nov. 20233,89004,15003,89004,15004,15005 100
10 nov. 20234,00004,15003,83004,05004,05001 500
09 nov. 20234,00004,15003,85003,98003,98003 500
08 nov. 20234,02404,02404,00004,00004,00001 800
07 nov. 20234,11904,15004,11904,15004,1500600
06 nov. 20234,06004,13403,90003,90003,90001 700
03 nov. 20234,09004,09004,09004,09004,0900300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...