Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.420
+0.080 (3.42%)
At close: May 30, 2025, 4:00 PM
2.470
+0.050 (2.07%)
After-hours: May 30, 2025, 7:59 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 2.44 | 2.46 | 2.31 | 2.33 | 2.33 | -5.67% | 28,783 |
| May 19, 2025 | 2.42 | 2.47 | 2.33 | 2.47 | 2.47 | 1.23% | 62,283 |
| May 16, 2025 | 2.38 | 2.59 | 2.29 | 2.44 | 2.44 | 1.67% | 92,229 |
| May 15, 2025 | 2.43 | 2.84 | 2.40 | 2.40 | 2.40 | -3.61% | 260,021 |
| May 14, 2025 | 2.46 | 2.82 | 2.46 | 2.49 | 2.49 | -6.74% | 319,962 |
| May 13, 2025 | 2.93 | 3.08 | 2.40 | 2.67 | 2.67 | -0.37% | 2,184,692 |
| May 12, 2025 | 2.25 | 8.30 | 2.03 | 2.68 | 2.68 | 32.67% | 39,739,041 |
| May 9, 2025 | 1.93 | 2.26 | 1.93 | 2.02 | 2.02 | 4.66% | 45,059 |
| May 8, 2025 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | 1.05% | 4,443 |
| May 7, 2025 | 2.13 | 2.18 | 1.91 | 1.91 | 1.91 | -13.57% | 29,713 |
| May 6, 2025 | 1.94 | 2.32 | 1.87 | 2.21 | 2.21 | 11.62% | 103,586 |
| May 5, 2025 | 1.87 | 1.99 | 1.79 | 1.98 | 1.98 | 1.54% | 6,328 |
| 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 |