Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.900
-0.160 (-5.23%)
At close: Aug 1, 2025, 4:00 PM
2.850
-0.050 (-1.72%)
After-hours: Aug 1, 2025, 6:50 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.03 | 3.05 | 2.85 | 2.87 | 2.87 | -6.21% | 26,849 |
| Jul 31, 2025 | 3.09 | 3.15 | 3.06 | 3.06 | 3.06 | -3.77% | 13,502 |
| Jul 30, 2025 | 3.00 | 3.20 | 2.97 | 3.18 | 3.18 | 6.00% | 65,504 |
| Jul 29, 2025 | 3.05 | 3.21 | 2.93 | 3.00 | 3.00 | - | 60,031 |
| Jul 28, 2025 | 2.97 | 3.10 | 2.92 | 3.00 | 3.00 | 1.35% | 11,335 |
| Jul 25, 2025 | 2.98 | 3.10 | 2.91 | 2.96 | 2.96 | - | 52,215 |
| Jul 24, 2025 | 3.15 | 3.19 | 2.90 | 2.96 | 2.96 | -7.50% | 73,015 |
| Jul 23, 2025 | 2.93 | 3.22 | 2.90 | 3.20 | 3.20 | 9.59% | 66,521 |
| Jul 22, 2025 | 3.05 | 3.05 | 2.85 | 2.92 | 2.92 | -1.68% | 46,351 |
| Jul 21, 2025 | 2.76 | 3.09 | 2.76 | 2.97 | 2.97 | 6.07% | 90,561 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.79 | 2.80 | 2.80 | -2.44% | 12,655 |
| Jul 17, 2025 | 2.86 | 2.99 | 2.78 | 2.87 | 2.87 | 3.24% | 38,853 |
| Jul 16, 2025 | 2.77 | 2.85 | 2.75 | 2.78 | 2.78 | 0.36% | 15,639 |
| Jul 15, 2025 | 2.71 | 2.77 | 2.68 | 2.77 | 2.77 | 4.14% | 60,770 |
| Jul 14, 2025 | 2.78 | 2.88 | 2.64 | 2.66 | 2.66 | -3.27% | 183,725 |
| Jul 11, 2025 | 2.62 | 2.99 | 2.60 | 2.75 | 2.75 | 4.17% | 118,011 |
| Jul 10, 2025 | 2.59 | 2.70 | 2.54 | 2.64 | 2.64 | 1.54% | 75,676 |
| Jul 9, 2025 | 2.60 | 2.67 | 2.50 | 2.60 | 2.60 | - | 75,681 |
| Jul 8, 2025 | 2.64 | 2.77 | 2.55 | 2.60 | 2.60 | -0.38% | 102,202 |
| Jul 7, 2025 | 2.69 | 2.73 | 2.61 | 2.61 | 2.61 | -5.09% | 18,569 |
| Jul 3, 2025 | 2.57 | 2.77 | 2.57 | 2.75 | 2.75 | 4.56% | 33,765 |
| Jul 2, 2025 | 2.77 | 2.86 | 2.59 | 2.63 | 2.63 | -2.59% | 21,813 |
| Jul 1, 2025 | 2.69 | 2.83 | 2.60 | 2.70 | 2.70 | -1.82% | 27,553 |
| Jun 30, 2025 | 2.81 | 2.82 | 2.73 | 2.75 | 2.75 | -3.17% | 27,747 |
| Jun 27, 2025 | 2.96 | 3.02 | 2.83 | 2.84 | 2.84 | -5.65% | 45,880 |
| Jun 26, 2025 | 2.87 | 3.09 | 2.84 | 3.01 | 3.01 | 2.03% | 43,629 |
| Jun 25, 2025 | 2.95 | 3.01 | 2.87 | 2.95 | 2.95 | -1.01% | 15,323 |
| Jun 24, 2025 | 2.56 | 2.98 | 2.56 | 2.98 | 2.98 | 12.45% | 74,195 |
| Jun 23, 2025 | 2.66 | 2.82 | 2.47 | 2.65 | 2.65 | -1.85% | 35,163 |
| Jun 20, 2025 | 2.80 | 2.97 | 2.66 | 2.70 | 2.70 | -4.26% | 156,395 |
| Jun 18, 2025 | 2.67 | 3.00 | 2.62 | 2.82 | 2.82 | 0.71% | 74,090 |
| Jun 17, 2025 | 2.62 | 3.02 | 2.62 | 2.80 | 2.80 | 3.70% | 44,800 |
| Jun 16, 2025 | 2.73 | 2.99 | 2.70 | 2.70 | 2.70 | -2.53% | 93,548 |
| Jun 13, 2025 | 3.04 | 3.06 | 2.77 | 2.77 | 2.77 | -13.17% | 53,916 |
| Jun 12, 2025 | 3.25 | 3.32 | 3.18 | 3.19 | 3.19 | -3.92% | 36,503 |
| Jun 11, 2025 | 3.38 | 3.50 | 3.25 | 3.32 | 3.32 | -2.06% | 61,498 |
| Jun 10, 2025 | 3.72 | 3.72 | 3.37 | 3.39 | 3.39 | -9.60% | 145,906 |
| Jun 9, 2025 | 3.69 | 4.00 | 3.69 | 3.75 | 3.75 | -0.27% | 109,764 |
| Jun 6, 2025 | 3.60 | 4.30 | 3.60 | 3.76 | 3.76 | -2.34% | 556,052 |
| Jun 5, 2025 | 3.66 | 4.08 | 3.42 | 3.85 | 3.85 | 5.19% | 905,302 |
| Jun 4, 2025 | 4.34 | 4.39 | 3.24 | 3.66 | 3.66 | 54.43% | 36,194,951 |
| Jun 3, 2025 | 2.27 | 2.47 | 2.27 | 2.37 | 2.37 | 3.04% | 2,010,373 |
| Jun 2, 2025 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -4.96% | 37,496 |
| May 30, 2025 | 2.33 | 2.47 | 2.27 | 2.42 | 2.42 | 3.42% | 54,836 |
| May 29, 2025 | 2.38 | 2.44 | 2.29 | 2.34 | 2.34 | -1.27% | 39,148 |
| May 28, 2025 | 2.36 | 2.54 | 2.35 | 2.37 | 2.37 | -2.47% | 68,457 |
| May 27, 2025 | 2.40 | 2.47 | 2.30 | 2.43 | 2.43 | 7.52% | 37,174 |
| May 23, 2025 | 2.49 | 2.53 | 2.25 | 2.26 | 2.26 | -5.04% | 37,962 |
| May 22, 2025 | 2.22 | 2.43 | 2.20 | 2.38 | 2.38 | 5.31% | 35,262 |
| May 21, 2025 | 2.26 | 2.39 | 2.23 | 2.26 | 2.26 | -3.00% | 30,167 |