Skip to main content
Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.705
+0.055 (2.08%)
At close: Apr 28, 2026, 4:00 PM EDT
2.740
+0.035 (1.29%)
After-hours: Apr 28, 2026, 4:00 PM EDT

BAOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.642.732.642.712.712.08%1,969
Apr 27, 20262.732.782.652.652.65-2.93%8,476
Apr 24, 20262.642.732.642.732.735.28%1,535
Apr 23, 20262.562.752.532.592.590.50%25,283
Apr 22, 20262.572.662.562.582.58-1.90%15,439
Apr 21, 20262.552.682.462.632.63-0.38%17,411
Apr 20, 20262.612.692.552.642.64-1.86%8,416
Apr 17, 20262.652.732.502.692.690.75%9,011
Apr 16, 20262.622.702.572.672.671.91%9,451
Apr 15, 20262.512.692.512.622.620.77%8,721
Apr 14, 20262.542.622.492.602.602.36%8,783
Apr 13, 20262.502.552.462.542.54-8,793
Apr 10, 20262.392.552.392.542.54-3.42%30,695
Apr 9, 20262.862.861.982.632.63-1.94%408,744
Apr 8, 20262.682.782.632.682.681.59%37,339
Apr 7, 20262.472.652.472.642.643.53%7,710
Apr 6, 20262.512.632.512.552.550.39%10,154
Apr 2, 20262.432.582.432.542.54-0.66%4,374
Apr 1, 20262.452.562.452.562.56-1.12%2,012
Mar 31, 20262.432.622.432.592.595.12%5,162
Mar 30, 20262.522.522.462.462.46-2.38%3,250
Mar 27, 20262.552.642.452.522.521.16%8,055
Mar 26, 20262.512.552.492.492.49-3.19%2,410
Mar 25, 20262.612.622.562.572.570.51%1,097
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%25,962
Mar 18, 20262.682.742.652.662.66-5,433
Mar 17, 20262.702.792.662.662.660.76%10,622
Mar 16, 20262.632.732.632.642.64-1.49%1,922
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%1,405
Mar 9, 20262.762.762.762.762.762.99%609
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