Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.180
0.00 (0.00%)
Dec 4, 2025, 10:03 AM EST - Market open
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 3.11 | 3.24 | 3.10 | 3.18 | 3.18 | 4.26% | 8,371 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.02 | 3.05 | 3.05 | -4.98% | 17,825 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | -6.41% | 7,437 |
| Nov 28, 2025 | 3.34 | 3.59 | 3.27 | 3.43 | 3.43 | -0.29% | 26,038 |
| Nov 26, 2025 | 3.43 | 3.50 | 3.15 | 3.44 | 3.44 | 6.50% | 69,717 |
| Nov 25, 2025 | 2.37 | 3.39 | 2.22 | 3.23 | 3.23 | 36.86% | 952,982 |
| Nov 24, 2025 | 2.25 | 2.57 | 2.24 | 2.36 | 2.36 | 3.06% | 36,685 |
| Nov 21, 2025 | 2.32 | 2.35 | 2.20 | 2.29 | 2.29 | -5.02% | 14,261 |
| Nov 20, 2025 | 2.50 | 2.54 | 2.41 | 2.41 | 2.41 | -2.39% | 8,522 |
| Nov 19, 2025 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -3.52% | 3,431 |
| Nov 18, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | -1.54% | 6,750 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -1.52% | 8,028 |
| Nov 14, 2025 | 2.65 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 8,648 |
| Nov 13, 2025 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 1.13% | 5,569 |
| Nov 12, 2025 | 2.62 | 2.70 | 2.61 | 2.65 | 2.65 | 1.53% | 5,803 |
| Nov 11, 2025 | 2.65 | 2.65 | 2.56 | 2.61 | 2.61 | 2.35% | 3,931 |
| Nov 10, 2025 | 2.52 | 2.77 | 2.52 | 2.55 | 2.55 | -0.78% | 16,222 |
| Nov 7, 2025 | 2.60 | 2.61 | 2.50 | 2.57 | 2.57 | -3.38% | 12,925 |
| Nov 6, 2025 | 2.71 | 2.78 | 2.65 | 2.66 | 2.66 | -1.48% | 16,425 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 13,823 |
| Nov 4, 2025 | 2.95 | 3.01 | 2.80 | 2.80 | 2.80 | -6.98% | 34,264 |
| Nov 3, 2025 | 3.07 | 3.22 | 3.01 | 3.01 | 3.01 | -1.63% | 45,867 |
| 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 |