Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.196
+0.126 (4.09%)
At close: Dec 5, 2025, 4:00 PM EST
3.320
+0.124 (3.89%)
After-hours: Dec 5, 2025, 7:30 PM EST
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 4.10% | 4,999 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -3.46% | 836 |
| Dec 3, 2025 | 3.11 | 3.24 | 3.10 | 3.18 | 3.18 | 4.26% | 8,371 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.02 | 3.05 | 3.05 | -4.98% | 17,825 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | -6.41% | 7,437 |
| Nov 28, 2025 | 3.34 | 3.59 | 3.27 | 3.43 | 3.43 | -0.29% | 26,038 |
| Nov 26, 2025 | 3.43 | 3.50 | 3.15 | 3.44 | 3.44 | 6.50% | 69,717 |
| Nov 25, 2025 | 2.37 | 3.39 | 2.22 | 3.23 | 3.23 | 36.86% | 952,982 |
| Nov 24, 2025 | 2.25 | 2.57 | 2.24 | 2.36 | 2.36 | 3.06% | 36,685 |
| Nov 21, 2025 | 2.32 | 2.35 | 2.20 | 2.29 | 2.29 | -5.02% | 14,261 |
| Nov 20, 2025 | 2.50 | 2.54 | 2.41 | 2.41 | 2.41 | -2.39% | 8,522 |
| Nov 19, 2025 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -3.52% | 3,431 |
| Nov 18, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | -1.54% | 6,750 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -1.52% | 8,028 |
| Nov 14, 2025 | 2.65 | 2.69 | 2.60 | 2.64 | 2.64 | -1.49% | 8,648 |
| Nov 13, 2025 | 2.65 | 2.68 | 2.62 | 2.68 | 2.68 | 1.13% | 5,569 |
| Nov 12, 2025 | 2.62 | 2.70 | 2.61 | 2.65 | 2.65 | 1.53% | 5,803 |
| Nov 11, 2025 | 2.65 | 2.65 | 2.56 | 2.61 | 2.61 | 2.35% | 3,931 |
| Nov 10, 2025 | 2.52 | 2.77 | 2.52 | 2.55 | 2.55 | -0.78% | 16,222 |
| Nov 7, 2025 | 2.60 | 2.61 | 2.50 | 2.57 | 2.57 | -3.38% | 12,925 |
| Nov 6, 2025 | 2.71 | 2.78 | 2.65 | 2.66 | 2.66 | -1.48% | 16,425 |
| Nov 5, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 13,823 |
| Nov 4, 2025 | 2.95 | 3.01 | 2.80 | 2.80 | 2.80 | -6.98% | 34,264 |
| Nov 3, 2025 | 3.07 | 3.22 | 3.01 | 3.01 | 3.01 | -1.63% | 45,867 |
| Oct 31, 2025 | 3.11 | 3.22 | 3.06 | 3.06 | 3.06 | - | 14,236 |
| Oct 30, 2025 | 3.06 | 3.27 | 3.03 | 3.06 | 3.06 | -4.67% | 22,480 |
| Oct 29, 2025 | 3.17 | 3.25 | 3.08 | 3.21 | 3.21 | 0.31% | 17,123 |
| Oct 28, 2025 | 3.10 | 3.35 | 3.07 | 3.20 | 3.20 | 3.23% | 44,975 |
| Oct 27, 2025 | 3.30 | 3.36 | 3.02 | 3.10 | 3.10 | -3.43% | 31,723 |
| Oct 24, 2025 | 3.01 | 3.25 | 2.95 | 3.21 | 3.21 | 6.29% | 27,747 |
| Oct 23, 2025 | 3.07 | 3.08 | 2.93 | 3.02 | 3.02 | 4.14% | 33,560 |
| Oct 22, 2025 | 3.24 | 3.24 | 2.90 | 2.90 | 2.90 | -11.85% | 41,531 |
| Oct 21, 2025 | 3.46 | 3.47 | 3.29 | 3.29 | 3.29 | -4.91% | 37,566 |
| Oct 20, 2025 | 3.59 | 3.59 | 3.41 | 3.46 | 3.46 | -1.14% | 22,032 |
| Oct 17, 2025 | 3.72 | 3.72 | 3.50 | 3.50 | 3.50 | -7.16% | 26,012 |
| Oct 16, 2025 | 3.95 | 4.01 | 3.74 | 3.77 | 3.77 | -4.56% | 35,938 |
| Oct 15, 2025 | 3.96 | 4.16 | 3.91 | 3.95 | 3.95 | 1.02% | 40,992 |
| Oct 14, 2025 | 3.79 | 4.20 | 3.75 | 3.91 | 3.91 | -4.17% | 76,158 |
| Oct 13, 2025 | 3.56 | 4.30 | 3.56 | 4.08 | 4.08 | 4.08% | 126,586 |
| Oct 10, 2025 | 3.99 | 4.64 | 3.90 | 3.92 | 3.92 | -19.34% | 418,596 |
| Oct 9, 2025 | 4.78 | 5.22 | 4.37 | 4.86 | 4.86 | 46.83% | 26,671,822 |
| Oct 8, 2025 | 3.40 | 3.50 | 3.27 | 3.31 | 3.31 | -1.78% | 4,634,223 |
| 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% | 32,592,084 |
| 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 | 2.80 | -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 |
| 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 | - | 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% | 46,351 |
| Jul 21, 2025 | 2.76 | 3.09 | 2.76 | 2.97 | 2.97 | 6.07% | 90,561 |
| Jul 18, 2025 | 2.98 | 2.98 | 2.79 | 2.80 | 2.80 | -2.44% | 12,655 |
| Jul 17, 2025 | 2.86 | 2.99 | 2.78 | 2.87 | 2.87 | 3.24% | 38,853 |