Baosheng Media Group Holdings Limited (BAOS)

NASDAQ: BAOS · Real-Time Price · USD

2.770

-0.110 (-3.82%)

At close: Jun 18, 2026, 4:00 PM EDT

2.730

-0.040 (-1.44%)

After-hours: Jun 18, 2026, 5:39 PM EDT

BAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.76	2.84	2.68	2.77	2.77	-3.82%	62,939
Jun 17, 2026	2.63	2.88	2.63	2.88	2.88	8.68%	9,762
Jun 16, 2026	2.80	2.86	2.65	2.65	2.65	-7.99%	8,946
Jun 15, 2026	2.96	3.07	2.78	2.88	2.88	-0.35%	64,393
Jun 12, 2026	2.95	3.12	2.89	2.89	2.89	-4.30%	71,002
Jun 11, 2026	2.79	3.07	2.65	3.02	3.02	1.68%	30,094
Jun 10, 2026	2.79	3.05	2.79	2.97	2.97	3.13%	56,346
Jun 9, 2026	2.84	2.96	2.70	2.88	2.88	0.70%	62,027
Jun 8, 2026	2.45	2.96	2.40	2.86	2.86	11.72%	76,511
Jun 5, 2026	2.40	2.69	2.35	2.56	2.56	4.07%	116,961
Jun 4, 2026	3.29	3.82	2.31	2.46	2.46	-24.31%	3,172,750
Jun 3, 2026	2.95	3.30	2.95	3.25	3.25	10.17%	41,933
Jun 2, 2026	2.95	2.95	2.79	2.95	2.95	-1.67%	11,275
Jun 1, 2026	2.75	3.00	2.71	3.00	3.00	3.45%	12,633
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