Skip to main content
Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.680
-0.110 (-3.94%)
At close: Mar 6, 2026, 4:00 PM EST
2.750
+0.070 (2.61%)
After-hours: Mar 6, 2026, 7:54 PM EST

BAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.682.682.682.682.68-3.94%939
Mar 5, 20262.712.832.712.792.794.89%7,575
Mar 4, 20262.622.742.622.662.662.31%1,830
Mar 3, 20262.652.652.552.602.60-1.89%1,546
Mar 2, 20262.652.652.652.652.65-2.93%1,143
Feb 27, 20262.612.752.612.732.734.60%1,191
Feb 26, 20262.692.692.572.612.61-2.97%3,917
Feb 25, 20262.572.692.572.692.695.08%865
Feb 24, 20262.622.692.562.562.56-2.29%14,234
Feb 23, 20262.702.702.612.622.62-2.24%9,641
Feb 20, 20262.742.742.682.682.68-11,291
Feb 19, 20262.782.782.672.682.68-1,922
Feb 18, 20262.682.682.682.682.680.98%502
Feb 17, 20262.702.732.652.652.65-1.70%5,046
Feb 13, 20262.672.762.662.702.701.89%1,941
Feb 12, 20262.652.722.652.652.65-3,737
Feb 11, 20262.752.752.602.652.65-3.11%10,545
Feb 10, 20262.802.832.732.742.74-1.97%3,897
Feb 9, 20262.662.862.652.792.796.49%15,972
Feb 6, 20262.632.722.582.622.620.38%43,933
Feb 5, 20262.812.812.612.612.61-9.06%18,867
Feb 4, 20262.983.032.812.872.87-4.65%14,645
Feb 3, 20263.043.092.933.013.01-3.22%10,657
Feb 2, 20263.343.343.113.113.11-7.44%8,963
Jan 30, 20262.963.362.913.363.365.66%38,078
Jan 29, 20263.343.343.003.183.18-7.83%17,624
Jan 28, 20262.863.452.863.453.4513.86%47,893
Jan 27, 20263.033.102.893.033.03-2.57%19,877
Jan 26, 20262.903.302.763.113.115.78%32,137
Jan 23, 20262.962.962.802.942.94-3.61%17,393
Jan 22, 20263.093.102.983.053.05-0.65%9,451
Jan 21, 20263.303.302.803.073.07-6.66%85,391
Jan 20, 20262.783.522.783.293.2910.37%288,715
Jan 16, 20262.913.122.852.982.984.93%5,803
Jan 15, 20262.702.932.702.842.84-2.41%8,142
Jan 14, 20262.873.002.872.912.910.38%6,924
Jan 13, 20262.802.922.802.902.903.54%2,231
Jan 12, 20262.793.052.732.802.801.08%32,206
Jan 9, 20262.792.802.772.772.77-10,564
Jan 8, 20262.612.852.612.772.772.59%24,309
Jan 7, 20262.672.702.622.702.701.12%3,127
Jan 6, 20262.722.722.662.672.67-2.55%2,944
Jan 5, 20262.642.752.622.742.743.79%2,177
Jan 2, 20262.732.732.642.642.64-3.30%7,078
Dec 31, 20252.752.752.612.732.731.49%6,869
Dec 30, 20252.692.732.662.692.693.07%7,340
Dec 29, 20252.692.692.542.612.61-4.04%14,971
Dec 26, 20252.792.892.602.722.72-5.56%32,311
Dec 24, 20252.972.972.882.882.88-1.37%6,380
Dec 23, 20252.982.982.902.922.92-3.95%5,417
Dec 22, 20253.033.042.953.043.041.00%5,557
Dec 19, 20253.033.042.953.013.012.03%6,577
Dec 18, 20253.003.002.952.952.95-1.34%2,440
Dec 17, 20252.932.992.852.992.992.40%11,755
Dec 16, 20252.903.002.892.922.92-0.34%5,811
Dec 15, 20253.153.152.882.932.93-7.28%17,535
Dec 12, 20253.163.243.163.163.16-6.23%9,186
Dec 11, 20253.423.433.353.373.37-4.53%10,291
Dec 10, 20253.373.533.353.533.53-3.02%12,088
Dec 9, 20253.303.803.173.643.648.01%70,293
Dec 8, 20253.083.403.083.373.375.44%24,857
Dec 5, 20253.063.253.063.203.204.10%4,999
Dec 4, 20253.203.203.073.073.07-3.46%836
Dec 3, 20253.113.243.103.183.184.26%8,371
Dec 2, 20253.173.203.023.053.05-4.98%17,825
Dec 1, 20253.303.303.183.213.21-6.41%7,437
Nov 28, 20253.343.593.273.433.43-0.29%26,038
Nov 26, 20253.433.503.153.443.446.50%69,717
Nov 25, 20252.373.392.223.233.2336.86%952,982
Nov 24, 20252.252.572.242.362.363.06%36,685
Nov 21, 20252.322.352.202.292.29-5.02%14,261
Nov 20, 20252.502.542.412.412.41-2.39%8,522
Nov 19, 20252.512.522.452.472.47-3.52%3,431
Nov 18, 20252.572.602.512.562.56-1.54%6,750
Nov 17, 20252.602.602.562.602.60-1.52%8,028
Nov 14, 20252.652.692.602.642.64-1.49%8,648
Nov 13, 20252.652.682.622.682.681.13%5,569
Nov 12, 20252.622.702.612.652.651.53%5,803
Nov 11, 20252.652.652.562.612.612.35%3,931
Nov 10, 20252.522.772.522.552.55-0.78%16,222
Nov 7, 20252.602.612.502.572.57-3.38%12,925
Nov 6, 20252.712.782.652.662.66-1.48%16,425
Nov 5, 20252.802.802.702.702.70-3.57%13,823
Nov 4, 20252.953.012.802.802.80-6.98%34,264
Nov 3, 20253.073.223.013.013.01-1.63%45,867
Oct 31, 20253.113.223.063.063.06-14,236
Oct 30, 20253.063.273.033.063.06-4.67%22,480
Oct 29, 20253.173.253.083.213.210.31%17,123
Oct 28, 20253.103.353.073.203.203.23%44,975
Oct 27, 20253.303.363.023.103.10-3.43%31,723
Oct 24, 20253.013.252.953.213.216.29%27,747
Oct 23, 20253.073.082.933.023.024.14%33,560
Oct 22, 20253.243.242.902.902.90-11.85%41,531
Oct 21, 20253.463.473.293.293.29-4.91%37,566
Oct 20, 20253.593.593.413.463.46-1.14%22,032
Oct 17, 20253.723.723.503.503.50-7.16%26,012
Oct 16, 20253.954.013.743.773.77-4.56%35,938
Oct 15, 20253.964.163.913.953.951.02%40,992
Oct 14, 20253.794.203.753.913.91-4.17%76,158
Oct 13, 20253.564.303.564.084.084.08%126,586