Baosheng Media Group Holdings Limited (BAOS)

BAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.74	2.91	2.74	2.90	2.90	3.20%	2,644
May 28, 2026	2.80	2.92	2.71	2.81	2.81	-4.42%	7,311
May 27, 2026	2.92	2.95	2.88	2.94	2.94	-0.68%	1,339
May 26, 2026	2.67	3.05	2.67	2.96	2.96	6.86%	132,058
May 22, 2026	2.69	2.89	2.69	2.77	2.77	4.07%	5,514
May 21, 2026	2.73	2.73	2.66	2.66	2.66	0.44%	2,301
May 20, 2026	2.73	2.86	2.64	2.65	2.65	-3.03%	14,164
May 19, 2026	2.45	2.94	2.45	2.73	2.73	-5.11%	4,011
May 18, 2026	2.93	2.93	2.70	2.88	2.88	2.12%	6,061
May 15, 2026	3.02	3.10	2.80	2.82	2.82	-6.62%	14,176
May 14, 2026	2.95	3.07	2.87	3.02	3.02	-	16,334
May 13, 2026	2.65	3.07	2.61	3.02	3.02	13.96%	78,239
May 12, 2026	2.60	2.71	2.60	2.65	2.65	-2.39%	9,941
May 11, 2026	2.66	2.72	2.66	2.72	2.72	-3.38%	3,290
May 8, 2026	2.69	2.93	2.69	2.81	2.81	1.44%	10,005
May 7, 2026	2.87	2.90	2.77	2.77	2.77	-5.78%	6,991
May 6, 2026	2.79	2.98	2.79	2.94	2.94	-	10,385
May 5, 2026	2.95	2.95	2.94	2.94	2.94	3.16%	1,264
May 4, 2026	2.72	3.09	2.71	2.85	2.85	7.55%	23,146
May 1, 2026	2.64	2.71	2.59	2.65	2.65	-3.28%	2,470
Apr 30, 2026	2.67	2.74	2.66	2.74	2.74	1.29%	3,220
Apr 28, 2026	2.64	2.73	2.64	2.71	2.71	2.08%	1,969
Apr 27, 2026	2.73	2.78	2.65	2.65	2.65	-2.93%	8,538
Apr 24, 2026	2.64	2.73	2.64	2.73	2.73	5.30%	1,576
Apr 23, 2026	2.56	2.75	2.53	2.59	2.59	0.48%	25,300
Apr 22, 2026	2.57	2.66	2.56	2.58	2.58	-1.90%	15,729
Apr 21, 2026	2.55	2.68	2.46	2.63	2.63	-0.38%	27,786
Apr 20, 2026	2.61	2.69	2.55	2.64	2.64	-1.86%	12,570
Apr 17, 2026	2.65	2.73	2.50	2.69	2.69	0.75%	9,078
Apr 16, 2026	2.62	2.70	2.57	2.67	2.67	1.91%	9,473
Apr 15, 2026	2.51	2.69	2.51	2.62	2.62	0.77%	8,732
Apr 14, 2026	2.54	2.62	2.49	2.60	2.60	2.36%	12,791
Apr 13, 2026	2.50	2.55	2.46	2.54	2.54	-	8,793
Apr 10, 2026	2.39	2.55	2.39	2.54	2.54	-3.42%	32,852
Apr 9, 2026	2.86	2.86	1.98	2.63	2.63	-1.93%	413,856
Apr 8, 2026	2.68	2.78	2.63	2.68	2.68	1.58%	1,304,861
Apr 7, 2026	2.47	2.65	2.47	2.64	2.64	3.53%	9,084
Apr 6, 2026	2.51	2.63	2.51	2.55	2.55	0.39%	10,154
Apr 2, 2026	2.43	2.58	2.43	2.54	2.54	-0.68%	8,735
Apr 1, 2026	2.45	2.56	2.45	2.56	2.56	-1.11%	3,205
Mar 31, 2026	2.43	2.62	2.43	2.59	2.59	5.13%	5,162
Mar 30, 2026	2.52	2.52	2.46	2.46	2.46	-2.38%	3,252
Mar 27, 2026	2.55	2.64	2.45	2.52	2.52	1.16%	8,073
Mar 26, 2026	2.51	2.55	2.49	2.49	2.49	-3.16%	2,411
Mar 25, 2026	2.61	2.62	2.56	2.57	2.57	0.49%	1,102
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%	27,179
Mar 18, 2026	2.68	2.74	2.65	2.66	2.66	-	5,433

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.