Baosheng Media Group Holdings Limited - BAOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.76	2.8	2.8	2.89	2.76	4,288
August 15, 2025	2.79	2.76	2.76	2.85	2.76	7,100
August 14, 2025	2.68	2.8	2.8	2.8	2.68	2,935
August 13, 2025	2.82	2.81	2.81	2.82	2.68	19,409
August 12, 2025	2.66	2.78	2.78	2.91	2.66	28,205
August 11, 2025	2.65	2.74	2.74	2.8	2.65	18,300
August 08, 2025	2.77	2.69	2.69	2.78	2.65	9,333
August 07, 2025	2.74	2.83	2.83	2.84	2.66	15,700
August 06, 2025	2.71	2.65	2.65	2.91	2.65	45,302
August 05, 2025	2.85	2.84	2.84	2.91	2.79	50,100
August 04, 2025	2.9	2.79	2.79	2.9	2.7	39,426
August 01, 2025	3.03	2.87	2.87	3.05	2.85	26,849
July 31, 2025	3.09	3.06	3.06	3.15	3.06	13,502
July 30, 2025	3	3.18	3.18	3.2	2.97	65,504
July 29, 2025	3.05	3	3	3.21	2.93	60,031
July 28, 2025	2.97	3	3	3.1	2.92	11,335
July 25, 2025	2.98	2.96	2.96	3.1	2.91	52,215
July 24, 2025	3.14	2.96	2.96	3.16	2.96	73,015
July 23, 2025	2.93	3.2	3.2	3.22	2.9	66,521
July 22, 2025	3.05	2.92	2.92	3.05	2.85	46,400
July 21, 2025	2.76	2.97	2.97	3.09	2.76	90,600
July 18, 2025	2.98	2.8	2.8	2.98	2.79	12,655
July 17, 2025	2.86	2.87	2.87	2.99	2.78	38,853
July 16, 2025	2.77	2.78	2.78	2.85	2.75	15,639
July 15, 2025	2.71	2.77	2.77	2.77	2.68	60,800
July 14, 2025	2.78	2.66	2.66	2.88	2.64	183,725
July 11, 2025	2.62	2.75	2.75	2.99	2.6	118,011
July 10, 2025	2.59	2.64	2.64	2.7	2.54	75,700
July 09, 2025	2.6	2.6	2.6	2.67	2.5	75,681
July 08, 2025	2.64	2.6	2.6	2.77	2.55	102,202
July 07, 2025	2.62	2.61	2.61	2.63	2.61	18,470
July 03, 2025	2.57	2.75	2.75	2.77	2.57	33,800
July 02, 2025	2.77	2.63	2.63	2.86	2.59	21,813
July 01, 2025	2.7	2.7	2.7	2.76	2.62	26,278
June 30, 2025	2.81	2.75	2.75	2.82	2.73	27,747
June 27, 2025	2.96	2.84	2.84	3.02	2.83	45,900
June 26, 2025	2.86	3.01	3.01	3.09	2.84	43,629
June 25, 2025	2.95	2.95	2.95	3.01	2.87	15,221
June 24, 2025	2.56	2.98	2.98	2.98	2.56	74,200
June 23, 2025	2.66	2.65	2.65	2.82	2.47	35,163
June 20, 2025	2.8	2.7	2.7	2.97	2.66	156,395
June 18, 2025	2.67	2.82	2.82	3	2.62	74,100
June 17, 2025	2.62	2.8	2.8	3.02	2.62	44,800
June 16, 2025	2.73	2.7	2.7	2.99	2.7	93,548
June 13, 2025	3.04	2.77	2.77	3.06	2.77	53,916
June 12, 2025	3.25	3.19	3.19	3.32	3.18	33,590
June 11, 2025	3.38	3.32	3.32	3.5	3.25	61,500
June 10, 2025	3.72	3.39	3.39	3.72	3.37	145,906
June 09, 2025	3.69	3.75	3.75	4	3.69	109,800
June 06, 2025	3.6	3.76	3.76	4.3	3.6	547,173
June 05, 2025	3.66	3.85	3.85	4.08	3.42	905,302
June 04, 2025	4.34	3.66	3.66	4.39	3.24	36.2M
June 03, 2025	2.27	2.37	2.37	2.47	2.27	2.01M
June 02, 2025	2.51	2.3	2.3	2.51	2.3	37,500
May 30, 2025	2.36	2.42	2.42	2.42	2.27	50,992
May 29, 2025	2.38	2.34	2.34	2.44	2.29	39,148
May 28, 2025	2.36	2.37	2.37	2.54	2.35	67,715
May 27, 2025	2.4	2.43	2.43	2.47	2.3	37,174
May 23, 2025	2.49	2.26	2.26	2.53	2.25	37,618
May 22, 2025	2.22	2.38	2.38	2.43	2.2	35,300

Baosheng Media Group Holdings Limited (BAOS) NASDAQ