Baosheng Media Group Stock Price History
| BAOS Stock | USD 2.87 0.09 3.24% |
Below is the normalized historical share price chart for Baosheng Media Group extending back to February 08, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Baosheng Media stands at 2.87, as last reported on the 19th of July, with the highest price reaching 2.99 and the lowest price hitting 2.78 during the day.
If you're considering investing in Baosheng Stock, it is important to understand the factors that can impact its price. Baosheng Media is dangerous given 3 months investment horizon. Baosheng Media Group secures Sharpe Ratio (or Efficiency) of 0.12, which signifies that the company had a 0.12 % return per unit of risk over the last 3 months. We were able to break down and interpolate data for thirty different technical indicators, which can help you to evaluate if expected returns of 1.17% are justified by taking the suggested risk. Use Baosheng Media Mean Deviation of 5.34, downside deviation of 6.0, and Risk Adjusted Performance of 0.0702 to evaluate company specific risk that cannot be diversified away. Total Stockholder Equity is likely to drop to about 14.1 M in 2025. Common Stock Total Equity is likely to drop to about 11.1 K in 2025. Price To Sales Ratio is likely to drop to 3.56 in 2025. Price Earnings Ratio is likely to gain to -0.14 in 2025. Baosheng Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of February 2021 | 200 Day MA 2.5035 | 50 Day MA 2.646 | Beta 1.45 |
Sharpe Ratio = 0.1249
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | BAOS | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 9.39 actual daily | 84 84% of assets are less volatile |
Expected Return
| 1.17 actual daily | 23 77% of assets have higher returns |
Risk-Adjusted Return
| 0.12 actual daily | 9 91% of assets perform better |
Based on monthly moving average Baosheng Media is performing at about 9% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Baosheng Media by adding it to a well-diversified portfolio.
Price Book 0.2898 | Enterprise Value Ebitda (0.13) | Price Sales 6.8846 | Shares Float 937.6 K | Earnings Share (17.51) |
Baosheng Media Stock Price History Chart
There are several ways to analyze Baosheng Stock price data. The simplest method is using a basic Baosheng candlestick price chart, which shows Baosheng Media price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | June 5, 2025 | 3.85 |
| Lowest Price | April 22, 2025 | 1.78 |
Baosheng Media July 19, 2025 Stock Price Synopsis
Various analyses of Baosheng Media's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Baosheng Stock. It can be used to describe the percentage change in the price of Baosheng Media from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Baosheng Stock.| Baosheng Media Price Daily Balance Of Power | 0.43 | |
| Baosheng Media Price Action Indicator | 0.03 | |
| Baosheng Media Price Rate Of Daily Change | 1.03 |
Baosheng Media July 19, 2025 Stock Price Analysis
Baosheng Stock Price History Data
The price series of Baosheng Media for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.15 with a coefficient of variation of 20.76. The prices are distributed with arithmetic mean of 2.51. The median price for the last 90 days is 2.49. The company had 1:6 stock split on 22nd of March 2023.| Open | High | Low | Close | Volume | ||
07/19/2025 | 2.86 | 2.99 | 2.78 | 2.87 | ||
07/17/2025 | 2.86 | 2.99 | 2.78 | 2.87 | 38,853 | |
07/16/2025 | 2.77 | 2.85 | 2.75 | 2.78 | 15,639 | |
07/15/2025 | 2.71 | 2.77 | 2.68 | 2.77 | 59,101 | |
07/14/2025 | 2.78 | 2.88 | 2.64 | 2.66 | 183,626 | |
07/11/2025 | 2.62 | 2.99 | 2.60 | 2.75 | 117,011 | |
07/10/2025 | 2.59 | 2.70 | 2.54 | 2.64 | 75,676 | |
07/09/2025 | 2.60 | 2.67 | 2.50 | 2.60 | 75,681 | |
07/08/2025 | 2.64 | 2.77 | 2.55 | 2.60 | 102,202 | |
07/07/2025 | 2.73 | 2.73 | 2.61 | 2.61 | 18,470 | |
07/03/2025 | 2.57 | 2.77 | 2.57 | 2.75 | 33,765 | |
07/02/2025 | 2.77 | 2.86 | 2.59 | 2.63 | 21,168 | |
07/01/2025 | 2.69 | 2.83 | 2.60 | 2.70 | 27,553 | |
06/30/2025 | 2.81 | 2.82 | 2.73 | 2.75 | 27,556 | |
06/27/2025 | 2.96 | 3.02 | 2.83 | 2.84 | 45,880 | |
06/26/2025 | 2.86 | 3.09 | 2.84 | 3.01 | 43,595 | |
06/25/2025 | 2.95 | 3.01 | 2.87 | 2.95 | 15,323 | |
06/24/2025 | 2.56 | 2.98 | 2.56 | 2.98 | 74,186 | |
06/23/2025 | 2.66 | 2.82 | 2.47 | 2.65 | 35,048 | |
06/20/2025 | 2.80 | 2.97 | 2.66 | 2.70 | 156,395 | |
06/18/2025 | 2.67 | 3.00 | 2.62 | 2.82 | 74,090 | |
06/17/2025 | 2.62 | 3.02 | 2.62 | 2.80 | 44,800 | |
06/16/2025 | 2.73 | 2.99 | 2.70 | 2.70 | 93,463 | |
| 06/13/2025 | 3.04 | 3.06 | 2.77 | 2.77 | 53,916 | |
06/12/2025 | 3.25 | 3.32 | 3.18 | 3.19 | 34,129 | |
06/11/2025 | 3.38 | 3.50 | 3.25 | 3.32 | 59,684 | |
06/10/2025 | 3.72 | 3.72 | 3.37 | 3.39 | 143,695 | |
06/09/2025 | 3.69 | 4.00 | 3.69 | 3.75 | 107,255 | |
06/06/2025 | 3.60 | 4.30 | 3.60 | 3.76 | 552,657 | |
06/05/2025 | 3.66 | 4.08 | 3.42 | 3.85 | 901,461 | |
06/04/2025 | 4.34 | 4.39 | 3.24 | 3.66 | 36,194,953 | |
| 06/03/2025 | 2.27 | 2.47 | 2.27 | 2.37 | 1,268,816 | |
06/02/2025 | 2.51 | 2.51 | 2.30 | 2.30 | 37,493 | |
05/30/2025 | 2.33 | 2.47 | 2.27 | 2.42 | 54,666 | |
05/29/2025 | 2.38 | 2.44 | 2.29 | 2.34 | 39,148 | |
05/28/2025 | 2.36 | 2.54 | 2.35 | 2.37 | 68,210 | |
05/27/2025 | 2.40 | 2.47 | 2.30 | 2.43 | 37,174 | |
05/23/2025 | 2.49 | 2.53 | 2.25 | 2.26 | 37,762 | |
05/22/2025 | 2.22 | 2.43 | 2.20 | 2.38 | 34,805 | |
05/21/2025 | 2.26 | 2.39 | 2.23 | 2.26 | 30,167 | |
05/20/2025 | 2.44 | 2.46 | 2.31 | 2.33 | 28,010 | |
05/19/2025 | 2.42 | 2.47 | 2.33 | 2.47 | 62,229 | |
05/16/2025 | 2.38 | 2.59 | 2.29 | 2.44 | 90,939 | |
05/15/2025 | 2.43 | 2.84 | 2.40 | 2.40 | 258,352 | |
05/14/2025 | 2.46 | 2.82 | 2.46 | 2.49 | 319,079 | |
05/13/2025 | 2.93 | 3.08 | 2.40 | 2.67 | 2,176,358 | |
05/12/2025 | 2.25 | 2.68 | 2.03 | 2.68 | 39,642,685 | |
05/09/2025 | 1.93 | 2.26 | 1.93 | 2.02 | 45,059 | |
05/08/2025 | 1.92 | 1.97 | 1.92 | 1.93 | 4,443 | |
05/07/2025 | 2.13 | 2.18 | 1.91 | 1.91 | 29,713 | |
05/06/2025 | 1.94 | 2.32 | 1.87 | 2.21 | 103,586 | |
05/05/2025 | 1.87 | 1.99 | 1.79 | 1.98 | 6,326 | |
05/02/2025 | 1.75 | 1.98 | 1.75 | 1.95 | 11,720 | |
05/01/2025 | 1.79 | 1.87 | 1.78 | 1.86 | 8,269 | |
04/30/2025 | 1.75 | 1.87 | 1.71 | 1.79 | 21,728 | |
04/29/2025 | 1.88 | 1.88 | 1.78 | 1.87 | 9,069 | |
04/28/2025 | 1.78 | 1.87 | 1.78 | 1.87 | 9,931 | |
04/25/2025 | 1.87 | 1.91 | 1.54 | 1.78 | 17,301 | |
04/24/2025 | 1.85 | 1.92 | 1.81 | 1.88 | 12,946 | |
04/23/2025 | 1.91 | 1.93 | 1.81 | 1.87 | 26,185 | |
04/22/2025 | 1.74 | 1.99 | 1.72 | 1.78 | 85,945 |
About Baosheng Media Stock history
Baosheng Media investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Baosheng is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Baosheng Media Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Baosheng Media stock prices may prove useful in developing a viable investing in Baosheng Media
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.8 M | 1.6 M | |
| Net Loss | -6.1 M | -5.8 M |
Baosheng Media Quarterly Net Working Capital |
|
Baosheng Media Stock Technical Analysis
Baosheng Media technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Funds Screener Now
Funds ScreenerFind actively-traded funds from around the world traded on over 30 global exchanges |
| All Next | Launch Module |
Baosheng Media Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Baosheng Media's price direction in advance. Along with the technical and fundamental analysis of Baosheng Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Baosheng to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0702 | |||
| Jensen Alpha | 0.5992 | |||
| Total Risk Alpha | (0.71) | |||
| Sortino Ratio | 0.0796 | |||
| Treynor Ratio | 8.56 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Baosheng Stock Analysis
When running Baosheng Media's price analysis, check to measure Baosheng Media's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Baosheng Media is operating at the current time. Most of Baosheng Media's value examination focuses on studying past and present price action to predict the probability of Baosheng Media's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Baosheng Media's price. Additionally, you may evaluate how the addition of Baosheng Media to your portfolios can decrease your overall portfolio volatility.