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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	2.26	2.26	2.26	2.39	2.23	29,913
May 20, 2025	2.44	2.33	2.33	2.46	2.31	28,800
May 19, 2025	2.42	2.47	2.47	2.47	2.33	62,283
May 16, 2025	2.38	2.44	2.44	2.59	2.29	92,229
May 15, 2025	2.43	2.4	2.4	2.84	2.4	252,574
May 14, 2025	2.46	2.49	2.49	2.82	2.46	311,811
May 13, 2025	2.93	2.67	2.67	3.08	2.4	2.18M
May 12, 2025	2.25	2.68	2.68	8.3	2.03	39.74M
May 09, 2025	1.93	2.02	2.02	2.26	1.93	44,938
May 08, 2025	1.92	1.93	1.93	1.97	1.92	4,481
May 07, 2025	2.13	1.91	1.91	2.18	1.91	29,713
May 06, 2025	1.94	2.21	2.21	2.32	1.87	104,211
May 05, 2025	1.87	1.98	1.98	1.99	1.79	6,415
May 02, 2025	1.75	1.95	1.95	1.98	1.75	11,720
May 01, 2025	1.79	1.86	1.86	1.87	1.78	8,351
April 30, 2025	1.75	1.79	1.79	1.87	1.71	21,214
April 29, 2025	1.88	1.87	1.87	1.88	1.78	9,069
April 28, 2025	1.78	1.87	1.87	1.87	1.78	9,931
April 25, 2025	1.87	1.78	1.78	1.91	1.54	17,301
April 24, 2025	1.85	1.88	1.88	1.92	1.81	12,946
April 23, 2025	1.91	1.87	1.87	1.93	1.81	26,341
April 22, 2025	1.74	1.78	1.78	1.99	1.72	85,945
April 21, 2025	1.72	1.74	1.74	2.76	1.52	433,900
April 17, 2025	1.81	1.7	1.7	1.94	1.68	128,148
April 16, 2025	2.01	1.78	1.78	2.01	1.75	36,490
April 15, 2025	2.13	2.02	2.07	2.13	1.99	37,766
April 14, 2025	2.21	2.12	2.12	2.28	2.12	25,310
April 11, 2025	2.24	2.44	2.44	2.44	2.23	42,671
April 10, 2025	2.11	2.47	2.47	2.47	2.01	561,523
April 09, 2025	2	2.11	2.11	2.25	1.93	134,557
April 08, 2025	2.03	2	2	2.09	1.86	64,276
April 07, 2025	1.71	1.9	1.9	1.93	1.6	41,300
April 04, 2025	1.95	1.71	1.71	1.95	1.68	48,804
April 03, 2025	2.01	1.99	1.99	2.07	1.91	13,639
April 02, 2025	2.09	2.08	2.08	2.15	2.03	9,613
April 01, 2025	2.09	2.06	2.06	2.15	2.02	14,808
March 31, 2025	2.18	2.11	2.11	2.24	2.03	13,207
March 28, 2025	2.35	2.31	2.31	2.4	2.28	13,529
March 27, 2025	2.42	2.42	2.42	2.46	2.35	21,200
March 26, 2025	2.52	2.43	2.43	2.54	2.33	31,295
March 25, 2025	2.46	2.61	2.61	2.66	2.4	36,584
March 24, 2025	2.29	2.43	2.43	2.65	2.29	62,687
March 21, 2025	2.26	2.25	2.25	2.41	2.23	31,246
March 20, 2025	2.33	2.33	2.33	2.58	2.21	31,632
March 19, 2025	2.3	2.4	2.4	2.55	2.25	77,687
March 18, 2025	2	2.31	2.31	2.76	2	431,400
March 17, 2025	2.2	1.96	1.96	3.69	1.9	1.04M
March 14, 2025	2.03	2.37	2.37	2.46	1.72	3.52M
March 13, 2025	2.03	2.1	2.1	2.1	2	5,062

Baosheng Media Group Holdings Limited (BAOS) NASDAQ