Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.730
0.00 (0.00%)
Dec 31, 2025, 4:00 PM EST - Market closed
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 2.75 | 2.75 | 2.61 | 2.73 | 2.73 | 1.49% | 6,869 |
| Dec 30, 2025 | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | 3.07% | 7,340 |
| Dec 29, 2025 | 2.69 | 2.69 | 2.54 | 2.61 | 2.61 | -4.04% | 14,971 |
| Dec 26, 2025 | 2.79 | 2.89 | 2.60 | 2.72 | 2.72 | -5.56% | 32,311 |
| Dec 24, 2025 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.37% | 6,380 |
| Dec 23, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -3.95% | 5,417 |
| Dec 22, 2025 | 3.03 | 3.04 | 2.95 | 3.04 | 3.04 | 1.00% | 5,557 |
| Dec 19, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | 2.03% | 6,577 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 2,440 |
| Dec 17, 2025 | 2.93 | 2.99 | 2.85 | 2.99 | 2.99 | 2.40% | 11,755 |
| Dec 16, 2025 | 2.90 | 3.00 | 2.89 | 2.92 | 2.92 | -0.34% | 5,811 |
| Dec 15, 2025 | 3.15 | 3.15 | 2.88 | 2.93 | 2.93 | -7.28% | 17,535 |
| Dec 12, 2025 | 3.16 | 3.24 | 3.16 | 3.16 | 3.16 | -6.23% | 9,186 |
| Dec 11, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -4.53% | 10,291 |
| Dec 10, 2025 | 3.37 | 3.53 | 3.35 | 3.53 | 3.53 | -3.02% | 12,088 |
| Dec 9, 2025 | 3.30 | 3.80 | 3.17 | 3.64 | 3.64 | 8.01% | 70,293 |
| Dec 8, 2025 | 3.08 | 3.40 | 3.08 | 3.37 | 3.37 | 5.44% | 24,857 |
| Dec 5, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 4.10% | 4,999 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -3.46% | 836 |
| 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 |