La bourse est fermée

Baosheng Media Group Holdings Limited (BAOS)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,9776-0,0702 (-6,70 %)
À la clôture : 03:59PM EDT
Durée:
25 sept. 2021 - 25 sept. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 sept. 20221,00001,04000,90000,97800,978058 000
22 sept. 20221,04001,05801,01001,04801,048026 200
21 sept. 20221,02001,09000,98001,04001,040020 000
20 sept. 20221,00001,07401,00001,06001,06004 600
19 sept. 20221,06201,09001,02501,06001,060014 100
16 sept. 20221,05301,15901,05001,06001,060023 800
15 sept. 20221,10401,12701,07001,10001,100024 200
14 sept. 20221,16001,16001,11001,12001,120039 800
13 sept. 20221,18001,23001,15001,17001,1700108 000
12 sept. 20221,19001,22001,18001,18001,180026 200
09 sept. 20221,18201,23001,18201,20001,200029 000
08 sept. 20221,26001,26001,18001,18001,180051 600
07 sept. 20221,20001,25001,17001,25001,250033 200
06 sept. 20221,22501,23001,17001,22001,220048 400
02 sept. 20221,22001,27001,20001,20001,200071 400
01 sept. 20221,23001,29001,19001,28001,2800235 300
31 août 20221,29001,29001,19001,23001,230059 800
30 août 20221,30001,36001,21001,23001,230039 100
29 août 20221,32001,34501,22001,22001,2200202 900
26 août 20221,42701,63501,32001,36001,3600690 600
25 août 20221,46001,50001,39001,40001,400041 400
24 août 20221,40001,49001,38201,45001,450030 500
23 août 20221,39501,54001,38101,43001,4300195 000
22 août 20221,32001,44001,32001,40001,4000135 100
19 août 20221,38001,39001,33501,36001,360085 800
18 août 20221,29001,45001,29001,43001,4300374 500
17 août 20221,30001,37001,29701,33001,330045 600
16 août 20221,33001,38001,30001,33001,330069 900
15 août 20221,41001,41001,31001,38001,380057 500
12 août 20221,30001,40001,30001,36001,3600105 100
11 août 20221,30001,42001,28101,37001,3700129 900
10 août 20221,43001,48001,32001,35001,3500281 800
09 août 20221,57001,58001,44001,48501,4850322 700
08 août 20221,38001,58001,38001,52001,5200820 200
05 août 20221,44001,49001,33701,40001,4000631 200
04 août 20221,30001,83001,27001,50001,50001 996 300
03 août 20221,37001,49001,25001,27001,2700714 100
02 août 20221,18001,45001,16001,36001,3600796 600
01 août 20221,25001,26001,20001,21001,210059 200
29 juil. 20221,27001,30001,19001,25001,250083 900
28 juil. 20221,26501,30001,21001,27001,270039 500
27 juil. 20221,22001,30001,20001,24001,240097 500
26 juil. 20221,21001,33001,18001,26001,2600105 800
25 juil. 20221,43001,43001,20001,28001,2800459 200
22 juil. 20221,28001,84001,18001,43001,43003 670 700
21 juil. 20221,28001,28001,20001,24001,240076 400
20 juil. 20221,16801,27001,16801,27001,270028 500
19 juil. 20221,22001,22001,13001,19001,190026 800
18 juil. 20221,19001,30001,13001,14001,140063 300
15 juil. 20221,28001,30001,18001,23001,230023 700
14 juil. 20221,32001,32001,20001,24001,240026 300
13 juil. 20221,25001,38001,22001,25001,250040 000
12 juil. 20221,27001,43001,20001,25001,2500583 900
11 juil. 20221,35001,35001,21001,22001,22006 200
08 juil. 20221,30001,30001,21001,24001,240011 200
07 juil. 20221,19001,25001,17001,21001,210014 100
06 juil. 20221,20001,23001,16001,20001,20008 200
05 juil. 20221,16001,24001,15001,19001,190017 800
01 juil. 20221,10001,20001,10001,14001,140014 900
30 juin 20221,10001,18001,09001,12001,120013 500
29 juin 20221,18001,18801,10001,10001,100049 900
28 juin 20221,29001,29001,17001,24001,240051 200
27 juin 20221,43001,43001,24001,27001,270082 600
24 juin 20221,22001,46001,22001,24001,2400102 700
23 juin 20221,20001,55001,20001,31001,3100706 700
22 juin 20221,14001,25001,09001,18001,180086 400
21 juin 20221,12001,18001,08801,13001,130015 200
17 juin 20221,08001,15001,08001,13001,130012 900
16 juin 20221,08001,15001,07001,12001,120024 100
15 juin 20221,15001,15001,05001,11001,110041 300
14 juin 20221,11001,18801,09001,11501,115081 000
13 juin 20221,16001,20001,03201,09001,0900182 000
10 juin 20221,25001,37801,12001,19001,1900343 000
09 juin 20221,23001,44401,18001,24001,2400467 000
08 juin 20221,26001,31001,16001,27701,2770345 100
07 juin 20221,45001,45001,20001,22001,2200163 500
06 juin 20221,30001,58001,30001,45001,4500384 700
03 juin 20221,29001,42001,19001,34001,3400174 800
02 juin 20221,17001,38001,15001,32001,3200178 600
01 juin 20221,35501,38001,15001,24001,240028 600
31 mai 20221,21301,44001,21301,37001,3700221 600
27 mai 20221,25001,34601,12001,22601,2260115 900
26 mai 20221,12001,44001,11201,26001,2600161 300
25 mai 20221,06001,20000,96001,15001,1500150 900
24 mai 20220,37100,42000,37100,38800,388085 400
23 mai 20220,41000,45000,39600,41000,4100144 900
20 mai 20220,41300,41300,36200,37300,3730302 600
19 mai 20220,39000,42700,38100,41500,4150203 000
18 mai 20220,42300,44100,38000,39000,3900401 100
17 mai 20220,44100,45500,42000,43200,4320255 700
16 mai 20220,43500,54000,41500,45500,4550391 800
13 mai 20220,51400,55900,35000,44000,44002 558 900
12 mai 20220,61200,65500,49300,52900,5290672 600
11 mai 20220,63200,70000,55000,62700,62701 750 700
10 mai 20220,52200,80000,48600,74000,74004 650 600
09 mai 20220,55000,58800,50900,52000,52001 343 600
06 mai 20220,54000,54800,48100,48200,4820128 300
05 mai 20220,47600,64500,46000,54000,5400633 400
04 mai 20220,47700,49500,45400,48300,4830147 600
03 mai 20220,45800,50000,45300,48400,4840205 500
*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...