Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
3.180
-0.270 (-7.83%)
At close: Jan 29, 2026, 4:00 PM EST
3.050
-0.130 (-4.09%)
After-hours: Jan 29, 2026, 7:13 PM EST
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 2.70 | 2.93 | 2.70 | 2.84 | 2.84 | -2.41% | 8,142 |
| Jan 14, 2026 | 2.87 | 3.00 | 2.87 | 2.91 | 2.91 | 0.38% | 6,924 |
| Jan 13, 2026 | 2.80 | 2.92 | 2.80 | 2.90 | 2.90 | 3.54% | 2,231 |
| Jan 12, 2026 | 2.79 | 3.05 | 2.73 | 2.80 | 2.80 | 1.08% | 32,206 |
| Jan 9, 2026 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | - | 10,564 |
| Jan 8, 2026 | 2.61 | 2.85 | 2.61 | 2.77 | 2.77 | 2.59% | 24,309 |
| Jan 7, 2026 | 2.67 | 2.70 | 2.62 | 2.70 | 2.70 | 1.12% | 3,127 |
| Jan 6, 2026 | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | -2.55% | 2,944 |
| Jan 5, 2026 | 2.64 | 2.75 | 2.62 | 2.74 | 2.74 | 3.79% | 2,177 |
| Jan 2, 2026 | 2.73 | 2.73 | 2.64 | 2.64 | 2.64 | -3.30% | 7,078 |
| Dec 31, 2025 | 2.75 | 2.75 | 2.61 | 2.73 | 2.73 | 1.49% | 6,869 |
| Dec 30, 2025 | 2.69 | 2.73 | 2.66 | 2.69 | 2.69 | 3.07% | 7,340 |
| Dec 29, 2025 | 2.69 | 2.69 | 2.54 | 2.61 | 2.61 | -4.04% | 14,971 |
| Dec 26, 2025 | 2.79 | 2.89 | 2.60 | 2.72 | 2.72 | -5.56% | 32,311 |
| Dec 24, 2025 | 2.97 | 2.97 | 2.88 | 2.88 | 2.88 | -1.37% | 6,380 |
| Dec 23, 2025 | 2.98 | 2.98 | 2.90 | 2.92 | 2.92 | -3.95% | 5,417 |
| Dec 22, 2025 | 3.03 | 3.04 | 2.95 | 3.04 | 3.04 | 1.00% | 5,557 |
| Dec 19, 2025 | 3.03 | 3.04 | 2.95 | 3.01 | 3.01 | 2.03% | 6,577 |
| Dec 18, 2025 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -1.34% | 2,440 |
| Dec 17, 2025 | 2.93 | 2.99 | 2.85 | 2.99 | 2.99 | 2.40% | 11,755 |
| Dec 16, 2025 | 2.90 | 3.00 | 2.89 | 2.92 | 2.92 | -0.34% | 5,811 |
| Dec 15, 2025 | 3.15 | 3.15 | 2.88 | 2.93 | 2.93 | -7.28% | 17,535 |
| Dec 12, 2025 | 3.16 | 3.24 | 3.16 | 3.16 | 3.16 | -6.23% | 9,186 |
| Dec 11, 2025 | 3.42 | 3.43 | 3.35 | 3.37 | 3.37 | -4.53% | 10,291 |
| Dec 10, 2025 | 3.37 | 3.53 | 3.35 | 3.53 | 3.53 | -3.02% | 12,088 |
| Dec 9, 2025 | 3.30 | 3.80 | 3.17 | 3.64 | 3.64 | 8.01% | 70,293 |
| Dec 8, 2025 | 3.08 | 3.40 | 3.08 | 3.37 | 3.37 | 5.44% | 24,857 |
| Dec 5, 2025 | 3.06 | 3.25 | 3.06 | 3.20 | 3.20 | 4.10% | 4,999 |
| Dec 4, 2025 | 3.20 | 3.20 | 3.07 | 3.07 | 3.07 | -3.46% | 836 |
| Dec 3, 2025 | 3.11 | 3.24 | 3.10 | 3.18 | 3.18 | 4.26% | 8,371 |
| Dec 2, 2025 | 3.17 | 3.20 | 3.02 | 3.05 | 3.05 | -4.98% | 17,825 |
| Dec 1, 2025 | 3.30 | 3.30 | 3.18 | 3.21 | 3.21 | -6.41% | 7,437 |
| Nov 28, 2025 | 3.34 | 3.59 | 3.27 | 3.43 | 3.43 | -0.29% | 26,038 |
| Nov 26, 2025 | 3.43 | 3.50 | 3.15 | 3.44 | 3.44 | 6.50% | 69,717 |
| Nov 25, 2025 | 2.37 | 3.39 | 2.22 | 3.23 | 3.23 | 36.86% | 952,982 |
| Nov 24, 2025 | 2.25 | 2.57 | 2.24 | 2.36 | 2.36 | 3.06% | 36,685 |
| Nov 21, 2025 | 2.32 | 2.35 | 2.20 | 2.29 | 2.29 | -5.02% | 14,261 |
| Nov 20, 2025 | 2.50 | 2.54 | 2.41 | 2.41 | 2.41 | -2.39% | 8,522 |
| Nov 19, 2025 | 2.51 | 2.52 | 2.45 | 2.47 | 2.47 | -3.52% | 3,431 |
| Nov 18, 2025 | 2.57 | 2.60 | 2.51 | 2.56 | 2.56 | -1.54% | 6,750 |
| Nov 17, 2025 | 2.60 | 2.60 | 2.56 | 2.60 | 2.60 | -1.52% | 8,028 |