Baosheng Media Group Lim... (BAOS)
2.07
-0.04 (-1.90%)
At close: Apr 01, 2025, 3:58 PM
2.06
-0.48%
After-hours: Apr 01, 2025, 04:00 PM EDT
Baosheng Media Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 2.18 | 2.24 | 2.03 | 2.11 | -0.20 | -8.66% | 13,207 |
| Mar 28, 2025 | 2.35 | 2.40 | 2.28 | 2.31 | -0.11 | -4.55% | 13,529 |
| Mar 27, 2025 | 2.42 | 2.46 | 2.35 | 2.42 | -0.01 | -0.41% | 21,200 |
| Mar 26, 2025 | 2.52 | 2.54 | 2.33 | 2.43 | -0.18 | -6.90% | 31,295 |
| Mar 25, 2025 | 2.46 | 2.66 | 2.40 | 2.61 | 0.18 | 7.41% | 36,600 |
| Mar 24, 2025 | 2.29 | 2.65 | 2.29 | 2.43 | 0.18 | 8.00% | 62,687 |
| Mar 21, 2025 | 2.26 | 2.41 | 2.23 | 2.25 | -0.08 | -3.43% | 31,500 |
| Mar 20, 2025 | 2.33 | 2.58 | 2.21 | 2.33 | -0.07 | -2.92% | 32,000 |
| Mar 19, 2025 | 2.30 | 2.55 | 2.25 | 2.40 | 0.09 | 3.90% | 79,300 |
| Mar 18, 2025 | 2.00 | 2.76 | 2.00 | 2.31 | 0.35 | 17.86% | 431,400 |
| Mar 17, 2025 | 2.20 | 3.69 | 1.90 | 1.96 | -0.41 | -17.30% | 1,039,648 |
| Mar 14, 2025 | 2.03 | 2.46 | 1.72 | 2.37 | 0.27 | 12.86% | 3,561,200 |
| Mar 13, 2025 | 2.03 | 2.10 | 2.00 | 2.10 | 0.08 | 3.96% | 5,062 |
| Mar 12, 2025 | 2.00 | 2.10 | 1.95 | 2.02 | 0.02 | 1.00% | 11,000 |
| Mar 11, 2025 | 2.11 | 2.11 | 1.90 | 2.00 | -0.11 | -5.21% | 24,758 |
| Mar 10, 2025 | 2.30 | 2.30 | 2.07 | 2.11 | -0.19 | -8.26% | 14,414 |
| Mar 7, 2025 | 2.30 | 2.30 | 2.23 | 2.30 | 0.00 | 0.00% | 3,300 |
| Mar 6, 2025 | 2.29 | 2.39 | 2.13 | 2.30 | 0.03 | 1.32% | 16,605 |
| Mar 5, 2025 | 2.21 | 2.35 | 2.16 | 2.27 | 0.06 | 2.71% | 33,394 |
| Mar 4, 2025 | 2.28 | 2.28 | 2.11 | 2.21 | -0.16 | -6.75% | 9,631 |
| Mar 3, 2025 | 2.58 | 2.59 | 2.30 | 2.37 | -0.21 | -8.14% | 20,800 |
| Feb 28, 2025 | 2.62 | 2.62 | 2.52 | 2.58 | -0.08 | -3.01% | 11,729 |
| Feb 27, 2025 | 2.78 | 2.78 | 2.65 | 2.66 | -0.12 | -4.32% | 13,113 |
| Feb 26, 2025 | 3.18 | 3.28 | 2.68 | 2.78 | -0.50 | -15.24% | 69,124 |
| Feb 25, 2025 | 3.09 | 3.36 | 3.09 | 3.28 | 0.14 | 4.46% | 45,616 |
| Feb 24, 2025 | 3.11 | 3.40 | 3.00 | 3.14 | -0.07 | -2.18% | 75,000 |
| Feb 21, 2025 | 3.21 | 3.52 | 3.07 | 3.21 | 0.08 | 2.56% | 83,000 |
| Feb 20, 2025 | 3.24 | 3.39 | 3.10 | 3.13 | -0.26 | -7.67% | 13,400 |
| Feb 19, 2025 | 3.33 | 3.39 | 3.11 | 3.39 | 0.03 | 0.89% | 14,711 |
| Feb 18, 2025 | 3.07 | 3.42 | 3.07 | 3.36 | 0.26 | 8.39% | 41,800 |
| Feb 14, 2025 | 3.22 | 3.29 | 3.02 | 3.10 | -0.19 | -5.78% | 32,753 |
| Feb 13, 2025 | 3.28 | 3.48 | 3.13 | 3.29 | -0.04 | -1.20% | 50,116 |
| Feb 12, 2025 | 3.34 | 3.64 | 3.19 | 3.33 | -0.02 | -0.60% | 97,200 |
| Feb 11, 2025 | 3.34 | 3.37 | 3.19 | 3.35 | -0.06 | -1.76% | 18,931 |
| Feb 10, 2025 | 3.29 | 3.50 | 3.16 | 3.41 | 0.04 | 1.19% | 82,300 |
| Feb 7, 2025 | 3.63 | 3.68 | 3.31 | 3.37 | -0.32 | -8.67% | 72,991 |
| Feb 6, 2025 | 3.44 | 3.72 | 3.41 | 3.69 | -0.01 | -0.27% | 123,316 |
| Feb 5, 2025 | 3.61 | 3.91 | 3.49 | 3.70 | -0.07 | -1.86% | 205,974 |
| Feb 4, 2025 | 3.38 | 4.02 | 3.38 | 3.77 | 0.33 | 9.59% | 219,100 |
| Feb 3, 2025 | 3.20 | 3.50 | 3.17 | 3.44 | -0.25 | -6.78% | 196,200 |
| Jan 31, 2025 | 3.08 | 5.95 | 3.00 | 3.69 | 0.59 | 19.03% | 5,717,645 |
| Jan 30, 2025 | 2.99 | 3.59 | 2.99 | 3.10 | 0.02 | 0.65% | 188,800 |
| Jan 29, 2025 | 3.12 | 3.19 | 2.86 | 3.08 | -0.14 | -4.35% | 38,695 |
| Jan 28, 2025 | 3.43 | 3.50 | 3.10 | 3.22 | -0.28 | -8.00% | 112,180 |
| Jan 27, 2025 | 3.25 | 3.77 | 3.03 | 3.50 | 0.15 | 4.48% | 180,331 |
| Jan 24, 2025 | 2.91 | 3.45 | 2.90 | 3.35 | 0.41 | 13.95% | 111,900 |
| Jan 23, 2025 | 3.03 | 3.19 | 2.90 | 2.94 | -0.28 | -8.70% | 28,700 |
| Jan 22, 2025 | 3.24 | 3.24 | 2.98 | 3.22 | 0.03 | 0.94% | 39,764 |
| Jan 21, 2025 | 3.17 | 3.25 | 2.82 | 3.19 | -0.19 | -5.62% | 60,221 |
| Jan 17, 2025 | 2.83 | 3.39 | 2.79 | 3.38 | 0.51 | 17.77% | 162,034 |