Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
0.1811
-0.0111 (-5.78%)
At close: Oct 16, 2026, 4:00 PM EDT
0.1700
-0.0111 (-6.13%)
After-hours: Oct 16, 2026, 7:55 PM EDT
BAOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | 0.18 | -5.78% | 1,844,737 |
| Oct 15, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | 2.73% | 325,245 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -10.31% | 345,055 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.93% | 1,470,056 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -14.51% | 318,737 |
| Oct 9, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 1.68% | 250,272 |
| Oct 8, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 3.38% | 447,293 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.62% | 103,909 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.52% | 117,804 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 1.02% | 188,313 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -1.43% | 180,588 |
| Oct 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -0.34% | 223,200 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.51% | 192,195 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.07% | 246,516 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.23% | 192,630 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.03% | 463,036 |
| Sep 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 4.20% | 591,699 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -4.61% | 271,392 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | 2.94% | 292,493 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.67% | 471,125 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | 0.27 | -5.50% | 548,349 |
| Sep 17, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.29 | -0.87% | 722,595 |
| Sep 16, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | -4.88% | 2,084,617 |
| Sep 15, 2026 | 0.25 | 0.36 | 0.25 | 0.30 | 0.30 | 15.30% | 32,108,313 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | 0.26 | -12.75% | 881,467 |
| Sep 11, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -1.60% | 1,150,901 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -8.79% | 658,418 |
| Sep 9, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 3.55% | 1,167,083 |
| Sep 8, 2026 | 0.29 | 0.34 | 0.28 | 0.32 | 0.32 | -0.61% | 3,701,125 |
| Sep 4, 2026 | 0.35 | 0.37 | 0.32 | 0.33 | 0.33 | 16.17% | 121,553,200 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.28 | -0.53% | 534,557 |
| Sep 2, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | 0.28 | -9.84% | 576,130 |
| Sep 1, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | 0.31 | -11.43% | 2,224,527 |
| Aug 31, 2026 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 1.52% | 1,046,953 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.33 | 0.35 | 0.35 | -18.76% | 1,840,805 |
| Aug 27, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | -2.61% | 1,051,154 |
| Aug 26, 2026 | 0.43 | 0.45 | 0.40 | 0.44 | 0.44 | 0.23% | 2,097,791 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | -5.41% | 618,651 |
| Aug 24, 2026 | 0.44 | 0.47 | 0.42 | 0.46 | 0.46 | -2.72% | 4,002,507 |
| Aug 21, 2026 | 0.47 | 0.48 | 0.43 | 0.48 | 0.48 | 7.94% | 1,676,179 |
| Aug 20, 2026 | 0.54 | 0.54 | 0.43 | 0.44 | 0.44 | -15.16% | 19,710,756 |
| Aug 19, 2026 | 0.47 | 0.54 | 0.44 | 0.52 | 0.52 | 7.87% | 4,542,808 |
| Aug 18, 2026 | 0.49 | 0.49 | 0.42 | 0.48 | 0.48 | 0.69% | 9,436,200 |
| Aug 17, 2026 | 0.46 | 0.49 | 0.40 | 0.48 | 0.48 | -4.06% | 7,370,701 |
| Aug 14, 2026 | 0.63 | 0.64 | 0.42 | 0.50 | 0.50 | -15.97% | 3,648,830 |
| Aug 13, 2026 | 0.60 | 0.64 | 0.58 | 0.60 | 0.60 | -21.71% | 4,109,292 |
| Aug 12, 2026 | 1.09 | 1.22 | 0.63 | 0.76 | 0.76 | 4.18% | 66,878,896 |
| Aug 11, 2026 | 0.68 | 0.75 | 0.61 | 0.73 | 0.73 | 3.15% | 639,875 |
| Aug 10, 2026 | 0.60 | 0.88 | 0.53 | 0.71 | 0.71 | 8.58% | 7,253,899 |
| Aug 7, 2026 | 0.59 | 0.70 | 0.56 | 0.65 | 0.65 | 9.13% | 600,575 |