Baosheng Media Group Lim... (BAOS)
NASDAQ: BAOS
· Real-Time Price · USD
3.37
-0.13 (-3.71%)
At close: Oct 03, 2025, 3:59 PM
3.47
2.97%
After-hours: Oct 03, 2025, 07:50 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.50 | 3.57 | 3.35 | 3.37 | 3.37 | -3.71% | 47,054 |
| 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% | 106,000 |
| Sep 26, 2025 | 3.30 | 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% | 22,700 |
| 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% | 79,400 |
| 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% | 283,400 |
Page 1 of 59