Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
1.960
+0.100 (5.38%)
May 2, 2025, 4:00 PM EDT - Market closed
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 1.75 | 1.98 | 1.75 | 1.95 | 1.95 | 4.84% | 11,720 |
| May 1, 2025 | 1.79 | 1.87 | 1.78 | 1.86 | 1.86 | 3.91% | 8,270 |
| Apr 30, 2025 | 1.75 | 1.87 | 1.71 | 1.79 | 1.79 | -4.28% | 22,228 |
| Apr 29, 2025 | 1.88 | 1.88 | 1.78 | 1.87 | 1.87 | - | 9,069 |
| Apr 28, 2025 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 5.06% | 9,931 |
| Apr 25, 2025 | 1.87 | 1.91 | 1.54 | 1.78 | 1.78 | -5.32% | 17,301 |
| Apr 24, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 0.75% | 13,307 |
| Apr 23, 2025 | 1.91 | 1.93 | 1.81 | 1.87 | 1.87 | 4.83% | 26,341 |
| Apr 22, 2025 | 1.74 | 1.99 | 1.72 | 1.78 | 1.78 | 2.30% | 85,945 |
| Apr 21, 2025 | 1.72 | 2.76 | 1.52 | 1.74 | 1.74 | 2.35% | 441,389 |
| Apr 17, 2025 | 1.81 | 1.94 | 1.68 | 1.70 | 1.70 | -4.49% | 131,014 |
| Apr 16, 2025 | 2.01 | 2.01 | 1.75 | 1.78 | 1.78 | -11.88% | 36,191 |
| Apr 15, 2025 | 2.13 | 2.13 | 1.99 | 2.02 | 2.02 | -4.72% | 37,767 |
| Apr 14, 2025 | 2.21 | 2.28 | 2.12 | 2.12 | 2.12 | -13.11% | 25,310 |
| Apr 11, 2025 | 2.24 | 2.44 | 2.23 | 2.44 | 2.44 | -1.21% | 42,671 |
| Apr 10, 2025 | 2.11 | 2.47 | 2.01 | 2.47 | 2.47 | 17.06% | 561,523 |
| Apr 9, 2025 | 2.00 | 2.25 | 1.93 | 2.11 | 2.11 | 5.50% | 138,592 |
| Apr 8, 2025 | 2.03 | 2.09 | 1.86 | 2.00 | 2.00 | 5.26% | 64,545 |
| Apr 7, 2025 | 1.71 | 1.93 | 1.60 | 1.90 | 1.90 | 11.11% | 41,300 |
| Apr 4, 2025 | 1.95 | 1.95 | 1.68 | 1.71 | 1.71 | -14.07% | 56,721 |
| Apr 3, 2025 | 2.01 | 2.07 | 1.91 | 1.99 | 1.99 | -4.33% | 13,639 |
| Apr 2, 2025 | 2.09 | 2.16 | 2.03 | 2.08 | 2.08 | 0.97% | 9,399 |
| Apr 1, 2025 | 2.09 | 2.15 | 2.02 | 2.06 | 2.06 | -2.37% | 14,808 |
| Mar 31, 2025 | 2.18 | 2.24 | 2.03 | 2.11 | 2.11 | -8.66% | 12,168 |
| Mar 28, 2025 | 2.35 | 2.40 | 2.28 | 2.31 | 2.31 | -4.55% | 13,529 |
| Mar 27, 2025 | 2.43 | 2.46 | 2.35 | 2.42 | 2.42 | -0.41% | 21,182 |
| Mar 26, 2025 | 2.52 | 2.54 | 2.33 | 2.43 | 2.43 | -6.90% | 31,295 |
| Mar 25, 2025 | 2.46 | 2.66 | 2.40 | 2.61 | 2.61 | 7.41% | 36,599 |
| Mar 24, 2025 | 2.29 | 2.66 | 2.29 | 2.43 | 2.43 | 8.00% | 62,687 |
| Mar 21, 2025 | 2.26 | 2.41 | 2.23 | 2.25 | 2.25 | -3.43% | 31,450 |
| Mar 20, 2025 | 2.33 | 2.58 | 2.21 | 2.33 | 2.33 | -2.92% | 31,966 |
| Mar 19, 2025 | 2.30 | 2.55 | 2.25 | 2.40 | 2.40 | 3.90% | 79,296 |
| Mar 18, 2025 | 2.00 | 2.76 | 2.00 | 2.31 | 2.31 | 17.86% | 431,390 |
| Mar 17, 2025 | 2.20 | 3.69 | 1.90 | 1.96 | 1.96 | -17.30% | 1,039,648 |
| Mar 14, 2025 | 2.03 | 2.46 | 1.72 | 2.37 | 2.37 | 12.86% | 3,561,159 |
| Mar 13, 2025 | 2.03 | 2.10 | 2.00 | 2.10 | 2.10 | 3.96% | 5,062 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.95 | 2.02 | 2.02 | 1.00% | 10,979 |
| Mar 11, 2025 | 2.11 | 2.11 | 1.90 | 2.00 | 2.00 | -5.21% | 24,458 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.07 | 2.11 | 2.11 | -8.26% | 14,211 |
| Mar 7, 2025 | 2.30 | 2.30 | 2.23 | 2.30 | 2.30 | - | 3,296 |
| Mar 6, 2025 | 2.29 | 2.39 | 2.13 | 2.30 | 2.30 | 1.32% | 16,605 |
| Mar 5, 2025 | 2.21 | 2.35 | 2.16 | 2.27 | 2.27 | 2.71% | 33,195 |
| Mar 4, 2025 | 2.28 | 2.28 | 2.11 | 2.21 | 2.21 | -6.75% | 9,631 |
| Mar 3, 2025 | 2.58 | 2.59 | 2.30 | 2.37 | 2.37 | -8.14% | 20,752 |
| Feb 28, 2025 | 2.62 | 2.62 | 2.52 | 2.58 | 2.58 | -3.01% | 11,729 |
| Feb 27, 2025 | 2.78 | 2.78 | 2.65 | 2.66 | 2.66 | -4.32% | 13,113 |
| Feb 26, 2025 | 3.18 | 3.28 | 2.68 | 2.78 | 2.78 | -15.24% | 69,124 |
| Feb 25, 2025 | 3.09 | 3.37 | 3.09 | 3.28 | 3.28 | 4.46% | 45,616 |
| Feb 24, 2025 | 3.11 | 3.40 | 3.00 | 3.14 | 3.14 | -2.18% | 74,981 |
| Feb 21, 2025 | 3.21 | 3.52 | 3.07 | 3.21 | 3.21 | 2.56% | 82,969 |