Baosheng Media Group Lim... (BAOS)
NASDAQ: BAOS
· Real-Time Price · USD
2.80
-0.01 (-0.36%)
At close: Aug 14, 2025, 3:32 PM
2.80
0.00%
After-hours: Aug 14, 2025, 04:00 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | -0.36% | 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% | 18,300 |
| Aug 8, 2025 | 2.77 | 2.78 | 2.65 | 2.69 | 2.69 | -4.95% | 9,333 |
| Aug 7, 2025 | 2.74 | 2.84 | 2.66 | 2.83 | 2.83 | 6.79% | 15,700 |
| Aug 6, 2025 | 2.71 | 2.91 | 2.65 | 2.65 | 2.65 | -6.69% | 45,302 |
| Aug 5, 2025 | 2.85 | 2.91 | 2.79 | 2.84 | 2.84 | 1.79% | 50,100 |
| 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 | 0.00% | 60,031 |
| Jul 28, 2025 | 2.97 | 3.10 | 2.92 | 3.00 | 3.00 | 1.35% | 11,335 |
| Jul 25, 2025 | 2.98 | 3.10 | 2.91 | 2.96 | 2.96 | 0.00% | 52,215 |
| Jul 24, 2025 | 3.15 | 3.19 | 2.90 | 2.96 | 2.96 | -7.50% | 73,015 |
| Jul 23, 2025 | 2.93 | 3.22 | 2.90 | 3.20 | 3.20 | 9.59% | 66,521 |
| Jul 22, 2025 | 3.05 | 3.05 | 2.85 | 2.92 | 2.92 | -1.68% | 46,400 |
| Jul 21, 2025 | 2.76 | 3.09 | 2.76 | 2.97 | 2.97 | 6.07% | 90,600 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.79 | 2.80 | 2.80 | -2.44% | 12,700 |