Skip to main content
Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.680
+0.070 (2.68%)
At close: Jun 26, 2026, 4:00 PM EDT
2.630
-0.050 (-1.87%)
After-hours: Jun 26, 2026, 4:11 PM EDT

BAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.552.702.512.682.682.68%7,402
Jun 25, 20262.842.842.562.612.61-6.45%27,839
Jun 24, 20262.802.802.722.792.79-5,249
Jun 23, 20262.652.842.652.792.791.45%21,264
Jun 22, 20262.692.752.642.752.75-0.72%4,052
Jun 18, 20262.762.842.682.772.77-3.82%62,939
Jun 17, 20262.632.882.632.882.888.68%9,762
Jun 16, 20262.802.862.652.652.65-7.99%8,946
Jun 15, 20262.963.072.782.882.88-0.35%64,393
Jun 12, 20262.953.122.892.892.89-4.30%71,002
Jun 11, 20262.793.072.653.023.021.68%30,094
Jun 10, 20262.793.052.792.972.973.13%56,346
Jun 9, 20262.842.962.702.882.880.70%62,027
Jun 8, 20262.452.962.402.862.8611.72%76,511
Jun 5, 20262.402.692.352.562.564.07%116,961
Jun 4, 20263.293.822.312.462.46-24.31%3,172,750
Jun 3, 20262.953.302.953.253.2510.17%41,933
Jun 2, 20262.952.952.792.952.95-1.67%11,275
Jun 1, 20262.753.002.713.003.003.45%12,633
May 29, 20262.742.912.742.902.903.20%2,644
May 28, 20262.802.922.712.812.81-4.42%7,311
May 27, 20262.922.952.882.942.94-0.68%1,339
May 26, 20262.673.052.672.962.966.86%132,058
May 22, 20262.692.892.692.772.774.07%5,514
May 21, 20262.732.732.662.662.660.44%2,301
May 20, 20262.732.862.642.652.65-3.03%14,164
May 19, 20262.452.942.452.732.73-5.11%4,011
May 18, 20262.932.932.702.882.882.12%6,061
May 15, 20263.023.102.802.822.82-6.62%14,176
May 14, 20262.953.072.873.023.02-16,334
May 13, 20262.653.072.613.023.0213.96%78,239
May 12, 20262.602.712.602.652.65-2.39%9,941
May 11, 20262.662.722.662.722.72-3.38%3,290
May 8, 20262.692.932.692.812.811.44%10,005
May 7, 20262.872.902.772.772.77-5.78%6,991
May 6, 20262.792.982.792.942.94-10,385
May 5, 20262.952.952.942.942.943.16%1,264
May 4, 20262.723.092.712.852.857.55%23,146
May 1, 20262.642.712.592.652.65-3.28%2,470
Apr 30, 20262.672.742.662.742.741.29%3,220
Apr 28, 20262.642.732.642.712.712.08%1,969
Apr 27, 20262.732.782.652.652.65-2.93%8,538
Apr 24, 20262.642.732.642.732.735.30%1,576
Apr 23, 20262.562.752.532.592.590.48%25,300
Apr 22, 20262.572.662.562.582.58-1.90%15,729
Apr 21, 20262.552.682.462.632.63-0.38%27,786
Apr 20, 20262.612.692.552.642.64-1.86%12,570
Apr 17, 20262.652.732.502.692.690.75%9,078
Apr 16, 20262.622.702.572.672.671.91%9,473
Apr 15, 20262.512.692.512.622.620.77%8,732
Apr 14, 20262.542.622.492.602.602.36%12,791
Apr 13, 20262.502.552.462.542.54-8,793
Apr 10, 20262.392.552.392.542.54-3.42%32,852
Apr 9, 20262.862.861.982.632.63-1.93%413,856
Apr 8, 20262.682.782.632.682.681.58%1,304,861
Apr 7, 20262.472.652.472.642.643.53%9,084
Apr 6, 20262.512.632.512.552.550.39%10,154
Apr 2, 20262.432.582.432.542.54-0.68%8,735
Apr 1, 20262.452.562.452.562.56-1.11%3,205
Mar 31, 20262.432.622.432.592.595.13%5,162
Mar 30, 20262.522.522.462.462.46-2.38%3,252
Mar 27, 20262.552.642.452.522.521.16%8,073
Mar 26, 20262.512.552.492.492.49-3.16%2,411
Mar 25, 20262.612.622.562.572.570.49%1,102
Mar 24, 20262.562.562.562.562.56-2.29%719
Mar 23, 20262.592.632.582.622.621.16%1,032
Mar 20, 20262.412.792.412.592.5911.16%30,237
Mar 19, 20262.562.672.332.332.33-12.41%27,179
Mar 18, 20262.682.742.652.662.66-5,433
Mar 17, 20262.702.792.662.662.660.76%12,403
Mar 16, 20262.632.732.632.642.64-1.49%29,551
Mar 13, 20262.822.822.642.682.68-2,954
Mar 12, 20262.762.762.682.682.68-2,871
Mar 11, 20262.762.762.682.682.68-2.90%1,640
Mar 9, 20262.762.762.762.762.762.99%646
Mar 6, 20262.682.682.682.682.68-3.94%1,039
Mar 5, 20262.712.832.712.792.794.89%7,593
Mar 4, 20262.622.742.622.662.662.31%5,692
Mar 3, 20262.652.652.552.602.60-1.89%1,609
Mar 2, 20262.652.652.652.652.65-2.93%1,943
Feb 27, 20262.612.752.612.732.734.60%1,218
Feb 26, 20262.692.692.572.612.61-2.97%3,972
Feb 25, 20262.572.692.572.692.695.08%2,365
Feb 24, 20262.622.692.562.562.56-2.29%16,031
Feb 23, 20262.702.702.612.622.62-2.24%9,656
Feb 20, 20262.742.742.682.682.68-11,292
Feb 19, 20262.782.782.672.682.68-1,923
Feb 18, 20262.682.682.682.682.680.98%502
Feb 17, 20262.702.732.652.652.65-1.70%5,104
Feb 13, 20262.672.762.662.702.701.89%2,041
Feb 12, 20262.652.722.652.652.65-3,879
Feb 11, 20262.752.752.602.652.65-3.10%10,546
Feb 10, 20262.802.832.732.742.74-1.97%3,906
Feb 9, 20262.662.862.652.792.796.49%15,981
Feb 6, 20262.632.722.582.622.620.38%45,052
Feb 5, 20262.812.812.612.612.61-9.06%20,172
Feb 4, 20262.983.032.812.872.87-4.65%14,846
Feb 3, 20263.043.092.933.013.01-3.22%10,979
Feb 2, 20263.343.343.113.113.11-7.44%8,963
Jan 30, 20262.963.362.913.363.365.66%38,982