Baosheng Media Group Holdings Limited (BAOS)

NASDAQ: BAOS · Real-Time Price · USD

0.3241

-0.0020 (-0.61%)

At close: Sep 8, 2026, 4:00 PM EDT

0.3151

-0.0090 (-2.78%)

After-hours: Sep 8, 2026, 4:47 PM EDT

BAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	0.29	0.34	0.28	0.33	-	1.66%	3,479,892
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
Aug 6, 2026	0.56	0.60	0.52	0.60	0.60	3.43%	253,657
Aug 5, 2026	0.58	0.58	0.54	0.58	0.58	3.26%	38,407
Aug 4, 2026	0.58	0.59	0.55	0.56	0.56	-4.07%	91,433
Aug 3, 2026	0.63	0.63	0.58	0.58	0.58	-2.88%	158,414
Jul 31, 2026	0.62	0.64	0.57	0.60	0.60	-4.85%	72,105
Jul 30, 2026	0.67	0.73	0.61	0.63	0.63	-5.29%	78,226
Jul 29, 2026	0.68	0.74	0.66	0.67	0.67	-1.64%	161,018
Jul 28, 2026	0.69	0.81	0.63	0.68	0.68	-4.15%	93,171
Jul 27, 2026	1.17	1.24	0.50	0.71	0.71	-39.66%	264,466
Jul 24, 2026	1.69	1.69	1.10	1.17	1.17	-31.58%	77,984
Jul 23, 2026	1.94	1.94	1.71	1.71	1.71	-9.52%	177,590
Jul 22, 2026	1.81	1.98	1.72	1.89	1.89	8.00%	57,946
Jul 21, 2026	1.83	1.91	1.72	1.75	1.75	-8.85%	22,927
Jul 20, 2026	2.44	2.69	1.80	1.92	1.92	-23.51%	537,344
Jul 17, 2026	2.50	2.56	2.49	2.51	2.51	-0.79%	11,102
Jul 16, 2026	2.49	2.72	2.38	2.53	2.53	3.69%	277,016
Jul 15, 2026	2.30	2.47	2.30	2.44	2.44	2.52%	32,840
Jul 14, 2026	2.72	2.72	2.25	2.38	2.38	-11.19%	86,377
Jul 13, 2026	2.73	2.81	2.62	2.68	2.68	-4.63%	10,443
Jul 10, 2026	2.78	2.81	2.72	2.81	2.81	1.63%	2,125
Jul 9, 2026	2.60	2.77	2.60	2.77	2.77	1.84%	5,082
Jul 8, 2026	2.68	2.75	2.61	2.72	2.72	2.45%	9,022
Jul 7, 2026	2.60	2.74	2.60	2.65	2.65	-0.75%	8,687
Jul 6, 2026	2.58	2.76	2.58	2.67	2.67	1.14%	3,576
Jul 2, 2026	2.65	2.76	2.52	2.64	2.64	-0.38%	3,118
Jul 1, 2026	2.66	2.66	2.58	2.65	2.65	1.92%	1,102
Jun 30, 2026	2.60	2.60	2.56	2.60	2.60	-2.26%	2,403
Jun 29, 2026	2.61	2.71	2.51	2.66	2.66	-0.75%	15,466