Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.090
+0.030 (0.98%)
At close: Oct 31, 2025, 4:00 PM EDT
3.080
+0.020 (0.65%)
After-hours: Oct 31, 2025, 7:24 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.11 | 3.22 | 3.06 | 3.06 | 3.06 | - | 14,236 |
| Oct 30, 2025 | 3.06 | 3.27 | 3.03 | 3.06 | 3.06 | -4.67% | 22,480 |
| Oct 29, 2025 | 3.17 | 3.25 | 3.08 | 3.21 | 3.21 | 0.31% | 17,123 |
| Oct 28, 2025 | 3.10 | 3.35 | 3.07 | 3.20 | 3.20 | 3.23% | 44,975 |
| Oct 27, 2025 | 3.30 | 3.36 | 3.02 | 3.10 | 3.10 | -3.43% | 31,723 |
| Oct 24, 2025 | 3.01 | 3.25 | 2.95 | 3.21 | 3.21 | 6.29% | 27,747 |
| Oct 23, 2025 | 3.07 | 3.08 | 2.93 | 3.02 | 3.02 | 4.14% | 33,560 |
| Oct 22, 2025 | 3.24 | 3.24 | 2.90 | 2.90 | 2.90 | -11.85% | 41,531 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.29 | 3.29 | 3.29 | -4.91% | 37,566 |
| Oct 20, 2025 | 3.59 | 3.59 | 3.41 | 3.46 | 3.46 | -1.14% | 22,032 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -7.16% | 26,012 |
| Oct 16, 2025 | 3.95 | 4.01 | 3.74 | 3.77 | 3.77 | -4.56% | 35,938 |
| Oct 15, 2025 | 3.96 | 4.16 | 3.91 | 3.95 | 3.95 | 1.02% | 40,992 |
| Oct 14, 2025 | 3.79 | 4.20 | 3.75 | 3.91 | 3.91 | -4.17% | 76,158 |
| Oct 13, 2025 | 3.56 | 4.30 | 3.56 | 4.08 | 4.08 | 4.08% | 126,586 |
| Oct 10, 2025 | 3.99 | 4.64 | 3.90 | 3.92 | 3.92 | -19.34% | 418,596 |
| Oct 9, 2025 | 4.78 | 5.22 | 4.37 | 4.86 | 4.86 | 46.83% | 26,671,822 |
| Oct 8, 2025 | 3.40 | 3.50 | 3.27 | 3.31 | 3.31 | -1.78% | 4,634,223 |
| Oct 7, 2025 | 3.50 | 3.63 | 3.34 | 3.37 | 3.37 | -1.17% | 40,570 |
| Oct 6, 2025 | 3.48 | 3.48 | 3.33 | 3.41 | 3.41 | 1.19% | 9,558 |
| Oct 3, 2025 | 3.50 | 3.57 | 3.35 | 3.37 | 3.37 | -3.71% | 47,767 |
| Oct 2, 2025 | 3.27 | 3.62 | 3.27 | 3.50 | 3.50 | 7.03% | 57,076 |
| Oct 1, 2025 | 3.33 | 3.48 | 3.16 | 3.27 | 3.27 | -2.68% | 34,274 |
| Sep 30, 2025 | 3.61 | 3.62 | 3.36 | 3.36 | 3.36 | -5.35% | 74,730 |
| Sep 29, 2025 | 3.19 | 3.72 | 3.19 | 3.55 | 3.55 | 7.58% | 105,985 |
| Sep 26, 2025 | 3.31 | 3.35 | 3.23 | 3.30 | 3.30 | 1.23% | 14,606 |
| Sep 25, 2025 | 3.30 | 3.42 | 3.18 | 3.26 | 3.26 | -2.69% | 22,686 |
| Sep 24, 2025 | 3.23 | 3.37 | 3.17 | 3.35 | 3.35 | 3.40% | 15,819 |
| Sep 23, 2025 | 3.34 | 3.45 | 3.13 | 3.24 | 3.24 | -2.11% | 19,627 |
| Sep 22, 2025 | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -4.61% | 50,917 |
| Sep 19, 2025 | 3.17 | 3.60 | 3.17 | 3.47 | 3.47 | 6.77% | 184,724 |
| Sep 18, 2025 | 3.09 | 3.27 | 3.02 | 3.25 | 3.25 | 5.18% | 41,509 |
| Sep 17, 2025 | 2.95 | 3.13 | 2.95 | 3.09 | 3.09 | 1.64% | 79,360 |
| Sep 16, 2025 | 2.98 | 3.06 | 2.88 | 3.04 | 3.04 | 2.70% | 259,614 |
| Sep 15, 2025 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | -5.43% | 39,004 |
| Sep 12, 2025 | 2.96 | 3.13 | 2.93 | 3.13 | 3.13 | 3.64% | 74,191 |
| Sep 11, 2025 | 2.87 | 3.23 | 2.84 | 3.02 | 3.02 | -2.27% | 579,425 |
| Sep 10, 2025 | 3.08 | 3.22 | 2.98 | 3.09 | 3.09 | -0.64% | 150,621 |
| Sep 9, 2025 | 2.86 | 3.35 | 2.73 | 3.11 | 3.11 | 1.30% | 317,025 |
| Sep 8, 2025 | 2.77 | 3.19 | 2.71 | 3.07 | 3.07 | 6.97% | 283,361 |
| Sep 5, 2025 | 2.79 | 3.09 | 2.75 | 2.87 | 2.87 | 3.24% | 155,495 |
| Sep 4, 2025 | 2.97 | 3.15 | 2.78 | 2.78 | 2.78 | -13.40% | 328,548 |
| Sep 3, 2025 | 2.70 | 5.40 | 2.60 | 3.21 | 3.21 | 12.63% | 32,516,277 |
| Sep 2, 2025 | 2.79 | 2.85 | 2.76 | 2.85 | 2.85 | 3.26% | 11,394 |
| Aug 29, 2025 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | -0.36% | 5,058 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.73 | 2.77 | 2.77 | - | 17,252 |
| Aug 27, 2025 | 2.88 | 2.93 | 2.70 | 2.77 | 2.77 | -0.72% | 36,990 |
| Aug 26, 2025 | 2.87 | 3.43 | 2.68 | 2.79 | 2.79 | -2.45% | 300,507 |
| Aug 25, 2025 | 2.81 | 2.96 | 2.72 | 2.86 | 2.86 | -0.35% | 30,233 |
| Aug 22, 2025 | 2.79 | 2.95 | 2.79 | 2.87 | 2.87 | 6.34% | 16,541 |