Baosheng Media Group Holdings Ltd (BAOS) Historical Stock Data
3.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAOS is up 0.66% a day on average. There have been 12 days where Baosheng Media Group Holdings Ltd closed green and 18 days where BAOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 3.20 | 3.07 | ↓$0.13 (-3.91%) | 3.07 | 3.20 | 836 |
| 2025-12-03 | 3.11 | 3.18 | ↑$0.07 (2.25%) | 3.10 | 3.24 | 8.37K |
| 2025-12-02 | 3.17 | 3.05 | ↓$0.12 (-3.79%) | 3.02 | 3.20 | 17.83K |
| 2025-12-01 | 3.30 | 3.21 | ↓$0.09 (-2.73%) | 3.18 | 3.30 | 7.24K |
| 2025-11-28 | 3.34 | 3.43 | ↑$0.09 (2.69%) | 3.27 | 3.59 | 26.37K |
| 2025-11-26 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.15 | 3.50 | 71.08K |
| 2025-11-25 | 2.37 | 3.23 | ↑$0.86 (36.23%) | 2.22 | 3.39 | 0.97M |
| 2025-11-24 | 2.25 | 2.36 | ↑$0.12 (5.12%) | 2.24 | 2.57 | 36.69K |
| 2025-11-21 | 2.32 | 2.29 | ↓$0.03 (-1.29%) | 2.20 | 2.35 | 14.26K |
| 2025-11-20 | 2.50 | 2.41 | ↓$0.09 (-3.56%) | 2.41 | 2.54 | 8.52K |
| 2025-11-19 | 2.51 | 2.47 | ↓$0.03 (-1.40%) | 2.45 | 2.52 | 3.38K |
| 2025-11-18 | 2.57 | 2.56 | ↓$0.01 (-0.39%) | 2.51 | 2.60 | 6.75K |
| 2025-11-17 | 2.60 | 2.60 | ↓$0.00 (-0.08%) | 2.56 | 2.60 | 8.03K |
| 2025-11-14 | 2.65 | 2.64 | ↓$0.01 (-0.38%) | 2.60 | 2.69 | 8.65K |
| 2025-11-13 | 2.65 | 2.68 | ↑$0.03 (1.13%) | 2.62 | 2.68 | 5.57K |
| 2025-11-12 | 2.62 | 2.65 | ↑$0.03 (1.28%) | 2.61 | 2.70 | 5.80K |
| 2025-11-11 | 2.65 | 2.61 | ↓$0.04 (-1.51%) | 2.56 | 2.65 | 3.93K |
| 2025-11-10 | 2.52 | 2.55 | ↑$0.03 (1.19%) | 2.52 | 2.77 | 16.22K |
| 2025-11-07 | 2.60 | 2.57 | ↓$0.03 (-1.15%) | 2.50 | 2.61 | 12.83K |
| 2025-11-06 | 2.71 | 2.66 | ↓$0.05 (-1.85%) | 2.65 | 2.78 | 16.42K |
| 2025-11-05 | 2.80 | 2.70 | ↓$0.10 (-3.47%) | 2.70 | 2.80 | 13.82K |
| 2025-11-04 | 2.95 | 2.80 | ↓$0.15 (-5.08%) | 2.80 | 3.01 | 34.26K |
| 2025-11-03 | 3.07 | 3.01 | ↓$0.06 (-1.95%) | 3.01 | 3.22 | 45.87K |
| 2025-10-31 | 3.11 | 3.06 | ↓$0.05 (-1.46%) | 3.06 | 3.22 | 14.23K |
| 2025-10-30 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.03 | 3.27 | 22.48K |
| 2025-10-29 | 3.17 | 3.21 | ↑$0.04 (1.26%) | 3.08 | 3.25 | 17.12K |
| 2025-10-28 | 3.10 | 3.20 | ↑$0.10 (3.23%) | 3.07 | 3.35 | 44.97K |
| 2025-10-27 | 3.30 | 3.10 | ↓$0.20 (-6.06%) | 3.02 | 3.36 | 31.71K |
| 2025-10-24 | 3.01 | 3.21 | ↑$0.20 (6.64%) | 2.95 | 3.25 | 27.25K |
| 2025-10-23 | 3.07 | 3.02 | ↓$0.05 (-1.59%) | 2.93 | 3.08 | 33.56K |
Create an account or log in to view more rows.
$BAOS Market is down
No worries
$BAOS gets me every time lol
$BAOS has just been halted from trading due to volatility.
$BAOS it's true....
$BAOS come on bulls we can do it
don’t let bears win
$BAOS this is going to skyrocket tmr!!!
$BAOS gets me every time lol
$BAOS it can go lower
$BAOS has just been halted from trading due to volatility.
$BAOS has just been halted from trading due to volatility.