Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.210
+0.080 (2.56%)
At close: Feb 21, 2025, 4:00 PM
3.040
-0.170 (-5.30%)
After-hours: Feb 21, 2025, 7:37 PM EST
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.21 | 3.52 | 3.07 | 3.21 | 3.21 | 2.56% | 82,969 |
| Feb 20, 2025 | 3.24 | 3.39 | 3.10 | 3.13 | 3.13 | -7.67% | 13,399 |
| Feb 19, 2025 | 3.33 | 3.39 | 3.11 | 3.39 | 3.39 | 0.89% | 14,711 |
| Feb 18, 2025 | 3.07 | 3.42 | 3.07 | 3.36 | 3.36 | 8.39% | 41,795 |
| Feb 14, 2025 | 3.22 | 3.29 | 3.02 | 3.10 | 3.10 | -5.78% | 32,753 |
| Feb 13, 2025 | 3.28 | 3.48 | 3.13 | 3.29 | 3.29 | -1.20% | 50,116 |
| Feb 12, 2025 | 3.34 | 3.64 | 3.19 | 3.33 | 3.33 | -0.60% | 97,171 |
| Feb 11, 2025 | 3.34 | 3.37 | 3.19 | 3.35 | 3.35 | -1.76% | 18,931 |
| Feb 10, 2025 | 3.29 | 3.50 | 3.16 | 3.41 | 3.41 | 1.19% | 82,300 |
| Feb 7, 2025 | 3.63 | 3.68 | 3.31 | 3.37 | 3.37 | -8.67% | 72,991 |
| Feb 6, 2025 | 3.44 | 3.72 | 3.41 | 3.69 | 3.69 | -0.27% | 123,316 |
| Feb 5, 2025 | 3.61 | 3.91 | 3.49 | 3.70 | 3.70 | -1.86% | 205,974 |
| Feb 4, 2025 | 3.38 | 4.02 | 3.38 | 3.77 | 3.77 | 9.59% | 219,082 |
| Feb 3, 2025 | 3.20 | 3.50 | 3.17 | 3.44 | 3.44 | -6.78% | 196,200 |
| Jan 31, 2025 | 3.08 | 5.95 | 3.00 | 3.69 | 3.69 | 19.03% | 5,717,645 |
| Jan 30, 2025 | 2.99 | 3.59 | 2.99 | 3.10 | 3.10 | 0.65% | 188,772 |
| Jan 29, 2025 | 3.12 | 3.19 | 2.86 | 3.08 | 3.08 | -4.35% | 38,695 |
| Jan 28, 2025 | 3.43 | 3.50 | 3.10 | 3.22 | 3.22 | -8.00% | 112,180 |
| Jan 27, 2025 | 3.25 | 3.77 | 3.03 | 3.50 | 3.50 | 4.48% | 180,331 |
| Jan 24, 2025 | 2.91 | 3.45 | 2.90 | 3.35 | 3.35 | 13.95% | 111,854 |
| Jan 23, 2025 | 3.03 | 3.19 | 2.90 | 2.94 | 2.94 | -8.70% | 28,680 |
| Jan 22, 2025 | 3.24 | 3.24 | 2.98 | 3.22 | 3.22 | 0.94% | 39,764 |
| Jan 21, 2025 | 3.17 | 3.25 | 2.82 | 3.19 | 3.19 | -5.62% | 60,221 |
| Jan 17, 2025 | 2.83 | 3.39 | 2.79 | 3.38 | 3.38 | 17.77% | 162,034 |
| Jan 16, 2025 | 2.85 | 2.94 | 2.70 | 2.87 | 2.87 | -1.37% | 24,694 |
| Jan 15, 2025 | 2.72 | 2.93 | 2.61 | 2.91 | 2.91 | 2.11% | 97,660 |
| Jan 14, 2025 | 2.91 | 2.99 | 2.79 | 2.85 | 2.85 | -0.70% | 75,954 |
| Jan 13, 2025 | 3.37 | 3.37 | 2.59 | 2.87 | 2.87 | -15.59% | 123,152 |
| Jan 10, 2025 | 3.41 | 3.53 | 3.26 | 3.40 | 3.40 | -5.82% | 110,042 |
| Jan 8, 2025 | 3.76 | 4.06 | 3.50 | 3.61 | 3.61 | -6.48% | 161,990 |
| Jan 7, 2025 | 3.76 | 3.97 | 3.33 | 3.86 | 3.86 | -9.39% | 352,531 |
| Jan 6, 2025 | 4.46 | 4.70 | 3.70 | 4.26 | 4.26 | 31.08% | 7,323,326 |
| Jan 3, 2025 | 2.76 | 3.49 | 2.51 | 3.25 | 3.25 | 20.82% | 229,982 |
| Jan 2, 2025 | 3.00 | 3.00 | 2.51 | 2.69 | 2.69 | 5.08% | 201,021 |
| Dec 31, 2024 | 3.45 | 3.45 | 2.52 | 2.56 | 2.56 | -26.44% | 232,206 |
| Dec 30, 2024 | 3.33 | 4.60 | 3.22 | 3.48 | 3.48 | 1.75% | 669,040 |
| Dec 27, 2024 | 4.61 | 5.83 | 3.18 | 3.42 | 3.42 | -22.62% | 1,305,714 |
| Dec 26, 2024 | 5.01 | 5.75 | 3.90 | 4.42 | 4.42 | -37.75% | 1,971,497 |
| Dec 24, 2024 | 2.98 | 13.66 | 2.88 | 7.10 | 7.10 | 310.40% | 58,416,957 |
| Dec 23, 2024 | 1.67 | 1.89 | 1.63 | 1.73 | 1.73 | 3.04% | 80,820 |
| Dec 20, 2024 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 8.32% | 17,733 |
| Dec 19, 2024 | 1.62 | 1.68 | 1.54 | 1.55 | 1.55 | -6.06% | 17,210 |
| Dec 18, 2024 | 1.65 | 1.65 | 1.52 | 1.65 | 1.65 | 5.10% | 4,600 |
| Dec 17, 2024 | 1.51 | 1.58 | 1.44 | 1.57 | 1.57 | 1.29% | 8,062 |
| Dec 16, 2024 | 1.52 | 1.58 | 1.52 | 1.55 | 1.55 | - | 4,128 |
| Dec 13, 2024 | 1.62 | 1.68 | 1.47 | 1.55 | 1.55 | -5.49% | 25,257 |
| Dec 12, 2024 | 1.55 | 1.69 | 1.55 | 1.64 | 1.64 | -1.80% | 11,928 |
| Dec 11, 2024 | 1.65 | 1.75 | 1.62 | 1.67 | 1.67 | 0.60% | 51,349 |
| Dec 10, 2024 | 1.65 | 1.68 | 1.60 | 1.66 | 1.66 | 0.61% | 12,618 |
| Dec 9, 2024 | 1.61 | 1.70 | 1.46 | 1.65 | 1.65 | 5.43% | 83,813 |
| Dec 6, 2024 | 1.60 | 2.12 | 1.44 | 1.57 | 1.57 | -2.80% | 320,886 |
| Dec 5, 2024 | 1.64 | 1.70 | 1.55 | 1.61 | 1.61 | -4.73% | 18,385 |
| Dec 4, 2024 | 1.75 | 1.78 | 1.50 | 1.69 | 1.69 | -11.05% | 82,874 |
| Dec 3, 2024 | 1.85 | 2.11 | 1.83 | 1.90 | 1.90 | 1.44% | 65,668 |
| Dec 2, 2024 | 1.91 | 1.92 | 1.87 | 1.87 | 1.87 | -2.35% | 3,908 |
| Nov 29, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.17% | 1,479 |
| Nov 27, 2024 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -1.12% | 9,278 |
| Nov 26, 2024 | 1.90 | 1.95 | 1.88 | 1.88 | 1.88 | -4.08% | 3,944 |
| Nov 25, 2024 | 1.84 | 1.97 | 1.82 | 1.96 | 1.96 | 6.12% | 26,083 |
| Nov 22, 2024 | 1.91 | 1.97 | 1.85 | 1.85 | 1.85 | -6.24% | 3,461 |
| Nov 21, 2024 | 1.77 | 1.97 | 1.77 | 1.97 | 1.97 | 6.49% | 13,131 |
| Nov 20, 2024 | 1.74 | 1.86 | 1.74 | 1.85 | 1.85 | 5.11% | 5,499 |
| Nov 19, 2024 | 1.70 | 1.81 | 1.70 | 1.76 | 1.76 | 0.11% | 2,353 |
| Nov 18, 2024 | 1.87 | 1.88 | 1.73 | 1.76 | 1.76 | -12.54% | 10,515 |
| Nov 15, 2024 | 1.98 | 2.02 | 1.98 | 2.01 | 2.01 | 0.50% | 2,691 |
| Nov 14, 2024 | 1.97 | 2.01 | 1.92 | 2.00 | 2.00 | 3.63% | 10,647 |
| Nov 13, 2024 | 1.97 | 2.00 | 1.92 | 1.93 | 1.93 | -5.58% | 2,443 |
| Nov 12, 2024 | 1.93 | 2.10 | 1.87 | 2.04 | 2.04 | 5.91% | 14,396 |
| Nov 11, 2024 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -1.03% | 4,660 |
| Nov 8, 2024 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.56% | 2,331 |
| Nov 7, 2024 | 1.88 | 1.92 | 1.80 | 1.92 | 1.92 | 2.95% | 4,574 |
| Nov 6, 2024 | 1.83 | 1.88 | 1.79 | 1.87 | 1.87 | 1.91% | 5,440 |
| Nov 5, 2024 | 2.09 | 2.09 | 1.83 | 1.83 | 1.83 | -1.61% | 24,348 |
| Nov 4, 2024 | 1.86 | 1.86 | 1.78 | 1.86 | 1.86 | -0.05% | 13,180 |
| Nov 1, 2024 | 1.86 | 1.96 | 1.76 | 1.86 | 1.86 | -6.01% | 21,634 |
| Oct 31, 2024 | 2.13 | 2.13 | 1.86 | 1.98 | 1.98 | -1.49% | 18,722 |
| Oct 30, 2024 | 2.09 | 2.11 | 2.01 | 2.01 | 2.01 | 0.50% | 4,808 |
| Oct 29, 2024 | 2.09 | 2.21 | 2.00 | 2.00 | 2.00 | -3.85% | 17,185 |
| Oct 28, 2024 | 2.17 | 2.17 | 1.96 | 2.08 | 2.08 | -5.88% | 21,849 |
| Oct 25, 2024 | 2.26 | 2.26 | 1.99 | 2.21 | 2.21 | -1.78% | 13,925 |
| Oct 24, 2024 | 2.04 | 2.44 | 2.02 | 2.25 | 2.25 | 12.11% | 32,450 |
| Oct 23, 2024 | 2.10 | 2.10 | 2.00 | 2.01 | 2.01 | -4.11% | 3,409 |
| Oct 22, 2024 | 2.15 | 2.18 | 2.01 | 2.09 | 2.09 | -3.10% | 14,838 |
| Oct 21, 2024 | 2.29 | 2.29 | 2.13 | 2.16 | 2.16 | 0.23% | 4,601 |
| Oct 18, 2024 | 2.36 | 2.36 | 2.08 | 2.16 | 2.16 | -7.07% | 7,168 |
| Oct 17, 2024 | 2.32 | 2.32 | 2.20 | 2.32 | 2.32 | 0.35% | 8,624 |
| Oct 16, 2024 | 2.34 | 2.56 | 2.31 | 2.31 | 2.31 | 0.04% | 17,805 |
| Oct 15, 2024 | 2.42 | 2.45 | 2.31 | 2.31 | 2.31 | -4.55% | 2,412 |
| Oct 14, 2024 | 2.44 | 2.53 | 2.32 | 2.42 | 2.42 | -3.59% | 11,395 |
| Oct 11, 2024 | 2.46 | 2.59 | 2.46 | 2.51 | 2.51 | 8.66% | 4,761 |
| Oct 10, 2024 | 2.61 | 2.61 | 2.31 | 2.31 | 2.31 | -13.16% | 17,138 |
| Oct 9, 2024 | 2.67 | 2.83 | 2.65 | 2.66 | 2.66 | -12.21% | 22,059 |
| Oct 8, 2024 | 3.12 | 3.12 | 2.77 | 3.03 | 3.03 | -5.31% | 22,769 |
| Oct 7, 2024 | 3.04 | 3.20 | 2.92 | 3.20 | 3.20 | 13.48% | 80,062 |
| Oct 4, 2024 | 2.75 | 2.82 | 2.69 | 2.82 | 2.82 | 6.42% | 18,416 |
| Oct 3, 2024 | 2.86 | 2.97 | 2.55 | 2.65 | 2.65 | -10.17% | 48,977 |
| Oct 2, 2024 | 2.64 | 3.06 | 2.60 | 2.95 | 2.95 | 13.90% | 89,947 |
| Oct 1, 2024 | 2.50 | 2.70 | 2.29 | 2.59 | 2.59 | -4.07% | 11,794 |
| Sep 30, 2024 | 2.52 | 2.76 | 2.43 | 2.70 | 2.70 | 8.00% | 28,728 |
| Sep 27, 2024 | 2.35 | 2.55 | 2.35 | 2.50 | 2.50 | 6.38% | 38,891 |