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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	3.3	3.3	3.3	3.35	3.23	14,606
September 25, 2025	3.3	3.26	3.26	3.42	3.18	22,700
September 24, 2025	3.23	3.35	3.35	3.37	3.17	15,819
September 23, 2025	3.34	3.24	3.24	3.45	3.13	19,627
September 22, 2025	3.47	3.31	3.31	3.47	3.25	50,917
September 19, 2025	3.17	3.47	3.47	3.6	3.17	184,300
September 18, 2025	3.09	3.25	3.25	3.27	3.02	41,210
September 17, 2025	2.95	3.09	3.09	3.13	2.95	79,400
September 16, 2025	2.98	3.04	3.04	3.06	2.88	259,614
September 15, 2025	3.2	2.96	2.96	3.2	2.96	39,004
September 12, 2025	2.96	3.13	3.13	3.13	2.93	74,191
September 11, 2025	2.87	3.02	3.02	3.23	2.84	579,425
September 10, 2025	3.08	3.09	3.09	3.22	2.98	150,621
September 09, 2025	2.86	3.11	3.11	3.35	2.73	317,025
September 08, 2025	2.77	3.07	3.07	3.19	2.71	283,400
September 05, 2025	2.79	2.87	2.87	3.08	2.79	155,314
September 04, 2025	2.97	2.78	2.78	3.15	2.78	328,548
September 03, 2025	2.7	3.21	3.21	5.4	2.6	32.59M
September 02, 2025	2.79	2.85	2.85	2.85	2.76	11,400
August 29, 2025	2.76	2.76	2.76	2.79	2.73	5,058
August 28, 2025	2.75	2.77	2.77	2.83	2.73	17,300
August 27, 2025	2.88	2.77	2.77	2.93	2.7	37,000
August 26, 2025	2.87	2.79	2.79	3.43	2.68	300,507
August 25, 2025	2.81	2.86	2.86	2.96	2.72	30,233
August 22, 2025	2.79	2.87	2.87	2.95	2.79	16,541
August 21, 2025	2.68	2.7	2.7	2.83	2.66	2,733
August 20, 2025	2.69	2.74	2.74	2.74	2.66	9,140
August 19, 2025	2.77	2.74	2.74	2.77	2.7	8,000
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

Baosheng Media Group Holdings Limited (BAOS) NASDAQ