Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.620
+0.160 (6.50%)
Mar 31, 2026, 2:17 PM EDT - Market open
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 2.52 | 2.52 | 2.44 | 2.43 | - | -1.22% | 315 |
| Mar 30, 2026 | 2.52 | 2.52 | 2.46 | 2.46 | 2.46 | -2.38% | 3,250 |
| Mar 27, 2026 | 2.55 | 2.64 | 2.45 | 2.52 | 2.52 | 1.16% | 8,055 |
| Mar 26, 2026 | 2.51 | 2.55 | 2.49 | 2.49 | 2.49 | -3.19% | 2,410 |
| Mar 25, 2026 | 2.61 | 2.62 | 2.56 | 2.57 | 2.57 | 0.51% | 1,097 |
| Mar 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -2.29% | 719 |
| Mar 23, 2026 | 2.59 | 2.63 | 2.58 | 2.62 | 2.62 | 1.16% | 1,032 |
| Mar 20, 2026 | 2.41 | 2.79 | 2.41 | 2.59 | 2.59 | 11.16% | 30,237 |
| Mar 19, 2026 | 2.56 | 2.67 | 2.33 | 2.33 | 2.33 | -12.41% | 25,962 |
| Mar 18, 2026 | 2.68 | 2.74 | 2.65 | 2.66 | 2.66 | - | 5,433 |
| Mar 17, 2026 | 2.70 | 2.79 | 2.66 | 2.66 | 2.66 | 0.76% | 10,622 |
| Mar 16, 2026 | 2.63 | 2.73 | 2.63 | 2.64 | 2.64 | -1.49% | 1,922 |
| Mar 13, 2026 | 2.82 | 2.82 | 2.64 | 2.68 | 2.68 | - | 2,954 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | - | 2,871 |
| Mar 11, 2026 | 2.76 | 2.76 | 2.68 | 2.68 | 2.68 | -2.90% | 1,405 |
| Mar 9, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | 609 |
| Mar 6, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.94% | 939 |
| Mar 5, 2026 | 2.71 | 2.83 | 2.71 | 2.79 | 2.79 | 4.89% | 7,575 |
| Mar 4, 2026 | 2.62 | 2.74 | 2.62 | 2.66 | 2.66 | 2.31% | 1,830 |
| Mar 3, 2026 | 2.65 | 2.65 | 2.55 | 2.60 | 2.60 | -1.89% | 1,546 |
| Mar 2, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -2.93% | 1,143 |
| Feb 27, 2026 | 2.61 | 2.75 | 2.61 | 2.73 | 2.73 | 4.60% | 1,191 |
| Feb 26, 2026 | 2.69 | 2.69 | 2.57 | 2.61 | 2.61 | -2.97% | 3,917 |
| Feb 25, 2026 | 2.57 | 2.69 | 2.57 | 2.69 | 2.69 | 5.08% | 865 |
| Feb 24, 2026 | 2.62 | 2.69 | 2.56 | 2.56 | 2.56 | -2.29% | 14,234 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | -2.24% | 9,641 |
| Feb 20, 2026 | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | - | 11,291 |
| Feb 19, 2026 | 2.78 | 2.78 | 2.67 | 2.68 | 2.68 | - | 1,922 |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.98% | 502 |
| Feb 17, 2026 | 2.70 | 2.73 | 2.65 | 2.65 | 2.65 | -1.70% | 5,046 |
| Feb 13, 2026 | 2.67 | 2.76 | 2.66 | 2.70 | 2.70 | 1.89% | 1,941 |
| Feb 12, 2026 | 2.65 | 2.72 | 2.65 | 2.65 | 2.65 | - | 3,737 |
| Feb 11, 2026 | 2.75 | 2.75 | 2.60 | 2.65 | 2.65 | -3.11% | 10,545 |
| Feb 10, 2026 | 2.80 | 2.83 | 2.73 | 2.74 | 2.74 | -1.97% | 3,897 |
| Feb 9, 2026 | 2.66 | 2.86 | 2.65 | 2.79 | 2.79 | 6.49% | 15,972 |
| Feb 6, 2026 | 2.63 | 2.72 | 2.58 | 2.62 | 2.62 | 0.38% | 43,933 |
| Feb 5, 2026 | 2.81 | 2.81 | 2.61 | 2.61 | 2.61 | -9.06% | 18,867 |
| Feb 4, 2026 | 2.98 | 3.03 | 2.81 | 2.87 | 2.87 | -4.65% | 14,645 |
| Feb 3, 2026 | 3.04 | 3.09 | 2.93 | 3.01 | 3.01 | -3.22% | 10,657 |
| Feb 2, 2026 | 3.34 | 3.34 | 3.11 | 3.11 | 3.11 | -7.44% | 8,963 |
| Jan 30, 2026 | 2.96 | 3.36 | 2.91 | 3.36 | 3.36 | 5.66% | 38,078 |
| Jan 29, 2026 | 3.34 | 3.34 | 3.00 | 3.18 | 3.18 | -7.83% | 17,624 |
| Jan 28, 2026 | 2.86 | 3.45 | 2.86 | 3.45 | 3.45 | 13.86% | 47,893 |
| Jan 27, 2026 | 3.03 | 3.10 | 2.89 | 3.03 | 3.03 | -2.57% | 19,877 |
| Jan 26, 2026 | 2.90 | 3.30 | 2.76 | 3.11 | 3.11 | 5.78% | 32,137 |
| Jan 23, 2026 | 2.96 | 2.96 | 2.80 | 2.94 | 2.94 | -3.61% | 17,393 |
| Jan 22, 2026 | 3.09 | 3.10 | 2.98 | 3.05 | 3.05 | -0.65% | 9,451 |
| Jan 21, 2026 | 3.30 | 3.30 | 2.80 | 3.07 | 3.07 | -6.66% | 85,391 |
| Jan 20, 2026 | 2.78 | 3.52 | 2.78 | 3.29 | 3.29 | 10.37% | 288,715 |
| Jan 16, 2026 | 2.91 | 3.12 | 2.85 | 2.98 | 2.98 | 4.93% | 5,803 |