Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.440
+0.070 (2.08%)
Oct 8, 2025, 11:38 AM EDT - Market open
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.50 | 3.63 | 3.34 | 3.37 | 3.37 | -1.17% | 40,570 |
| Oct 6, 2025 | 3.48 | 3.48 | 3.33 | 3.41 | 3.41 | 1.19% | 9,558 |
| Oct 3, 2025 | 3.50 | 3.57 | 3.35 | 3.37 | 3.37 | -3.71% | 47,767 |
| Oct 2, 2025 | 3.27 | 3.62 | 3.27 | 3.50 | 3.50 | 7.03% | 57,076 |
| Oct 1, 2025 | 3.33 | 3.48 | 3.16 | 3.27 | 3.27 | -2.68% | 34,274 |
| Sep 30, 2025 | 3.61 | 3.62 | 3.36 | 3.36 | 3.36 | -5.35% | 74,730 |
| Sep 29, 2025 | 3.19 | 3.72 | 3.19 | 3.55 | 3.55 | 7.58% | 105,985 |
| Sep 26, 2025 | 3.31 | 3.35 | 3.23 | 3.30 | 3.30 | 1.23% | 14,606 |
| Sep 25, 2025 | 3.30 | 3.42 | 3.18 | 3.26 | 3.26 | -2.69% | 22,686 |
| Sep 24, 2025 | 3.23 | 3.37 | 3.17 | 3.35 | 3.35 | 3.40% | 15,819 |
| Sep 23, 2025 | 3.34 | 3.45 | 3.13 | 3.24 | 3.24 | -2.11% | 19,627 |
| Sep 22, 2025 | 3.47 | 3.47 | 3.25 | 3.31 | 3.31 | -4.61% | 50,917 |
| Sep 19, 2025 | 3.17 | 3.60 | 3.17 | 3.47 | 3.47 | 6.77% | 184,724 |
| Sep 18, 2025 | 3.09 | 3.27 | 3.02 | 3.25 | 3.25 | 5.18% | 41,509 |
| Sep 17, 2025 | 2.95 | 3.13 | 2.95 | 3.09 | 3.09 | 1.64% | 79,360 |
| Sep 16, 2025 | 2.98 | 3.06 | 2.88 | 3.04 | 3.04 | 2.70% | 259,614 |
| Sep 15, 2025 | 3.20 | 3.20 | 2.96 | 2.96 | 2.96 | -5.43% | 39,004 |
| Sep 12, 2025 | 2.96 | 3.13 | 2.93 | 3.13 | 3.13 | 3.64% | 74,191 |
| Sep 11, 2025 | 2.87 | 3.23 | 2.84 | 3.02 | 3.02 | -2.27% | 579,425 |
| Sep 10, 2025 | 3.08 | 3.22 | 2.98 | 3.09 | 3.09 | -0.64% | 150,621 |
| Sep 9, 2025 | 2.86 | 3.35 | 2.73 | 3.11 | 3.11 | 1.30% | 317,025 |
| Sep 8, 2025 | 2.77 | 3.19 | 2.71 | 3.07 | 3.07 | 6.97% | 283,361 |
| Sep 5, 2025 | 2.79 | 3.09 | 2.75 | 2.87 | 2.87 | 3.24% | 155,495 |
| Sep 4, 2025 | 2.97 | 3.15 | 2.78 | 2.78 | 2.78 | -13.40% | 328,548 |
| Sep 3, 2025 | 2.70 | 5.40 | 2.60 | 3.21 | 3.21 | 12.63% | 32,516,277 |
| Sep 2, 2025 | 2.79 | 2.85 | 2.76 | 2.85 | 2.85 | 3.26% | 11,394 |
| Aug 29, 2025 | 2.76 | 2.79 | 2.73 | 2.76 | 2.76 | -0.36% | 5,058 |
| Aug 28, 2025 | 2.75 | 2.83 | 2.73 | 2.77 | 2.77 | - | 17,252 |
| Aug 27, 2025 | 2.88 | 2.93 | 2.70 | 2.77 | 2.77 | -0.72% | 36,990 |
| Aug 26, 2025 | 2.87 | 3.43 | 2.68 | 2.79 | 2.79 | -2.45% | 300,507 |
| Aug 25, 2025 | 2.81 | 2.96 | 2.72 | 2.86 | 2.86 | -0.35% | 30,233 |
| Aug 22, 2025 | 2.79 | 2.95 | 2.79 | 2.87 | 2.87 | 6.34% | 16,541 |
| Aug 21, 2025 | 2.68 | 2.83 | 2.66 | 2.70 | 2.70 | -1.50% | 2,733 |
| Aug 20, 2025 | 2.69 | 2.74 | 2.66 | 2.74 | 2.74 | - | 9,140 |
| Aug 19, 2025 | 2.77 | 2.77 | 2.70 | 2.74 | 2.74 | -2.14% | 7,994 |
| Aug 18, 2025 | 2.76 | 2.90 | 2.76 | 2.80 | 2.80 | 1.30% | 4,338 |
| Aug 15, 2025 | 2.79 | 2.85 | 2.76 | 2.76 | 2.76 | -1.46% | 7,060 |
| Aug 14, 2025 | 2.68 | 2.81 | 2.68 | 2.81 | 2.81 | -0.18% | 2,935 |
| Aug 13, 2025 | 2.82 | 2.82 | 2.68 | 2.81 | 2.81 | 1.08% | 19,409 |
| Aug 12, 2025 | 2.66 | 2.91 | 2.66 | 2.78 | 2.78 | 1.46% | 28,205 |
| Aug 11, 2025 | 2.65 | 2.80 | 2.65 | 2.74 | 2.74 | 1.86% | 18,283 |
| Aug 8, 2025 | 2.77 | 2.78 | 2.65 | 2.69 | 2.69 | -4.78% | 9,333 |
| Aug 7, 2025 | 2.74 | 2.84 | 2.66 | 2.83 | 2.83 | 6.60% | 15,697 |
| Aug 6, 2025 | 2.71 | 2.91 | 2.65 | 2.65 | 2.65 | -6.53% | 45,302 |
| Aug 5, 2025 | 2.85 | 2.91 | 2.79 | 2.84 | 2.84 | 1.61% | 50,061 |
| Aug 4, 2025 | 2.90 | 2.90 | 2.70 | 2.79 | 2.79 | -2.79% | 39,426 |
| 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 |