Baosheng Media Group Holdings Limited (BAOS)
NASDAQ: BAOS · Real-Time Price · USD
2.810
+0.040 (1.44%)
At close: May 8, 2026, 4:00 PM EDT
2.950
+0.140 (4.98%)
After-hours: May 8, 2026, 7:59 PM EDT
BAOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.69 | 2.93 | 2.69 | 2.81 | 2.81 | 1.44% | 7,995 |
| May 7, 2026 | 2.87 | 2.90 | 2.77 | 2.77 | 2.77 | -5.78% | 6,350 |
| May 6, 2026 | 2.79 | 2.98 | 2.79 | 2.94 | 2.94 | - | 9,984 |
| May 5, 2026 | 2.95 | 2.95 | 2.94 | 2.94 | 2.94 | 3.16% | 1,254 |
| May 4, 2026 | 2.72 | 3.09 | 2.71 | 2.85 | 2.85 | 7.55% | 23,132 |
| May 1, 2026 | 2.64 | 2.71 | 2.59 | 2.65 | 2.65 | -3.28% | 2,100 |
| Apr 30, 2026 | 2.67 | 2.74 | 2.66 | 2.74 | 2.74 | 1.29% | 1,701 |
| 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% | 8,476 |
| Apr 24, 2026 | 2.64 | 2.73 | 2.64 | 2.73 | 2.73 | 5.28% | 1,535 |
| Apr 23, 2026 | 2.56 | 2.75 | 2.53 | 2.59 | 2.59 | 0.50% | 25,283 |
| Apr 22, 2026 | 2.57 | 2.66 | 2.56 | 2.58 | 2.58 | -1.90% | 15,439 |
| Apr 21, 2026 | 2.55 | 2.68 | 2.46 | 2.63 | 2.63 | -0.38% | 17,411 |
| Apr 20, 2026 | 2.61 | 2.69 | 2.55 | 2.64 | 2.64 | -1.86% | 8,416 |
| Apr 17, 2026 | 2.65 | 2.73 | 2.50 | 2.69 | 2.69 | 0.75% | 9,011 |
| Apr 16, 2026 | 2.62 | 2.70 | 2.57 | 2.67 | 2.67 | 1.91% | 9,451 |
| Apr 15, 2026 | 2.51 | 2.69 | 2.51 | 2.62 | 2.62 | 0.77% | 8,721 |
| Apr 14, 2026 | 2.54 | 2.62 | 2.49 | 2.60 | 2.60 | 2.36% | 8,783 |
| 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% | 30,695 |
| Apr 9, 2026 | 2.86 | 2.86 | 1.98 | 2.63 | 2.63 | -1.94% | 408,744 |
| Apr 8, 2026 | 2.68 | 2.78 | 2.63 | 2.68 | 2.68 | 1.59% | 37,339 |
| Apr 7, 2026 | 2.47 | 2.65 | 2.47 | 2.64 | 2.64 | 3.53% | 7,710 |
| 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 | -0.66% | 4,374 |
| Apr 1, 2026 | 2.45 | 2.56 | 2.45 | 2.56 | 2.56 | -1.12% | 2,012 |
| Mar 31, 2026 | 2.43 | 2.62 | 2.43 | 2.59 | 2.59 | 5.12% | 5,162 |
| 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 |