Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.310
-0.110 (-4.55%)
At close: Mar 28, 2025, 4:00 PM
2.246
-0.064 (-2.77%)
Pre-market: Mar 31, 2025, 7:16 AM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 2.30 | 2.55 | 2.25 | 2.40 | 2.40 | 3.90% | 79,296 |
| Mar 18, 2025 | 2.00 | 2.76 | 2.00 | 2.31 | 2.31 | 17.86% | 431,390 |
| Mar 17, 2025 | 2.20 | 3.69 | 1.90 | 1.96 | 1.96 | -17.30% | 1,039,648 |
| Mar 14, 2025 | 2.03 | 2.46 | 1.72 | 2.37 | 2.37 | 12.86% | 3,561,159 |
| Mar 13, 2025 | 2.03 | 2.10 | 2.00 | 2.10 | 2.10 | 3.96% | 5,062 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.95 | 2.02 | 2.02 | 1.00% | 10,979 |
| Mar 11, 2025 | 2.11 | 2.11 | 1.90 | 2.00 | 2.00 | -5.21% | 24,458 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.07 | 2.11 | 2.11 | -8.26% | 14,211 |
| Mar 7, 2025 | 2.30 | 2.30 | 2.23 | 2.30 | 2.30 | - | 3,296 |
| Mar 6, 2025 | 2.29 | 2.39 | 2.13 | 2.30 | 2.30 | 1.32% | 16,605 |
| Mar 5, 2025 | 2.21 | 2.35 | 2.16 | 2.27 | 2.27 | 2.71% | 33,195 |
| Mar 4, 2025 | 2.28 | 2.28 | 2.11 | 2.21 | 2.21 | -6.75% | 9,631 |
| Mar 3, 2025 | 2.58 | 2.59 | 2.30 | 2.37 | 2.37 | -8.14% | 20,752 |
| Feb 28, 2025 | 2.62 | 2.62 | 2.52 | 2.58 | 2.58 | -3.01% | 11,729 |
| Feb 27, 2025 | 2.78 | 2.78 | 2.65 | 2.66 | 2.66 | -4.32% | 13,113 |
| Feb 26, 2025 | 3.18 | 3.28 | 2.68 | 2.78 | 2.78 | -15.24% | 69,124 |
| Feb 25, 2025 | 3.09 | 3.37 | 3.09 | 3.28 | 3.28 | 4.46% | 45,616 |
| Feb 24, 2025 | 3.11 | 3.40 | 3.00 | 3.14 | 3.14 | -2.18% | 74,981 |
| 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 |