Baosheng Media Group Holdings Ltd (BAOS) Historical Stock Data

1.79 ↓0.08 (-4.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BAOS is up 0.37% a day on average. There have been 13 days where Baosheng Media Group Holdings Ltd closed green and 17 days where BAOS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-30	1.75	1.79	↑$0.04 (2.29%)	1.71	1.87	21.73K
2025-04-29	1.88	1.87	↓$0.01 (-0.53%)	1.78	1.88	9.07K
2025-04-28	1.78	1.87	↑$0.09 (5.06%)	1.78	1.87	9.88K
2025-04-25	1.87	1.78	↓$0.09 (-4.81%)	1.54	1.91	17.30K
2025-04-24	1.85	1.88	↑$0.03 (1.62%)	1.81	1.92	12.95K
2025-04-23	1.91	1.87	↓$0.04 (-2.31%)	1.81	1.93	26.19K
2025-04-22	1.74	1.78	↑$0.04 (2.30%)	1.72	1.99	85.55K
2025-04-21	1.72	1.74	↑$0.02 (1.16%)	1.52	2.76	441.39K
2025-04-17	1.81	1.70	↓$0.11 (-6.17%)	1.68	1.94	130.69K
2025-04-16	2.01	1.78	↓$0.23 (-11.49%)	1.75	2.01	36.19K
2025-04-15	2.13	2.02	↓$0.11 (-5.16%)	1.99	2.13	37.77K
2025-04-14	2.21	2.12	↓$0.09 (-4.07%)	2.12	2.28	25.31K
2025-04-11	2.24	2.44	↑$0.20 (8.93%)	2.23	2.44	42.67K
2025-04-10	2.11	2.47	↑$0.36 (17.06%)	2.01	2.47	560.93K
2025-04-09	2.00	2.11	↑$0.11 (5.51%)	1.93	2.25	138.08K
2025-04-08	2.03	2.00	↓$0.03 (-1.48%)	1.86	2.09	64.55K
2025-04-07	1.71	1.90	↑$0.19 (11.11%)	1.60	1.93	41.30K
2025-04-04	1.95	1.71	↓$0.24 (-12.33%)	1.68	1.95	56.72K
2025-04-03	2.01	1.99	↓$0.02 (-1.00%)	1.91	2.07	13.64K
2025-04-02	2.09	2.08	↓$0.01 (-0.64%)	2.03	2.16	9.40K
2025-04-01	2.09	2.06	↓$0.03 (-1.44%)	2.02	2.15	14.81K
2025-03-31	2.18	2.11	↓$0.07 (-3.21%)	2.03	2.24	12.06K
2025-03-28	2.35	2.31	↓$0.04 (-1.70%)	2.28	2.40	13.53K
2025-03-27	2.43	2.42	↓$0.00 (-0.21%)	2.35	2.46	21.18K
2025-03-26	2.52	2.43	↓$0.09 (-3.57%)	2.33	2.54	31.30K
2025-03-25	2.46	2.61	↑$0.15 (6.10%)	2.40	2.66	36.60K
2025-03-24	2.29	2.43	↑$0.14 (6.11%)	2.29	2.65	62.37K
2025-03-21	2.26	2.25	↓$0.01 (-0.44%)	2.23	2.41	31.45K
2025-03-20	2.33	2.33	↑$0.00 (0.06%)	2.21	2.58	31.96K
2025-03-19	2.30	2.40	↑$0.10 (4.35%)	2.25	2.55	79.30K