Baosheng Media Group Holdings Limited (BAOS)

NASDAQ: BAOS · Real-Time Price · USD

2.765

+0.050 (1.84%)

At close: Jul 9, 2026, 4:00 PM EDT

2.670

-0.095 (-3.44%)

Pre-market: Jul 10, 2026, 5:19 AM EDT

BAOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	2.55	2.70	2.51	2.68	2.68	2.68%	7,402
Jun 25, 2026	2.84	2.84	2.56	2.61	2.61	-6.45%	27,839
Jun 24, 2026	2.80	2.80	2.72	2.79	2.79	-	5,255
Jun 23, 2026	2.65	2.84	2.65	2.79	2.79	1.45%	21,265
Jun 22, 2026	2.69	2.75	2.64	2.75	2.75	-0.72%	4,062
Jun 18, 2026	2.76	2.84	2.68	2.77	2.77	-3.82%	63,013
Jun 17, 2026	2.63	2.88	2.63	2.88	2.88	8.68%	9,949
Jun 16, 2026	2.80	2.86	2.65	2.65	2.65	-7.99%	9,285
Jun 15, 2026	2.96	3.07	2.78	2.88	2.88	-0.35%	64,410
Jun 12, 2026	2.95	3.12	2.89	2.89	2.89	-4.30%	71,225
Jun 11, 2026	2.79	3.07	2.65	3.02	3.02	1.68%	39,330
Jun 10, 2026	2.79	3.05	2.79	2.97	2.97	3.13%	305,623
Jun 9, 2026	2.84	2.96	2.70	2.88	2.88	0.70%	62,150
Jun 8, 2026	2.45	2.96	2.40	2.86	2.86	11.72%	91,412
Jun 5, 2026	2.40	2.69	2.35	2.56	2.56	4.07%	119,103
Jun 4, 2026	3.29	3.82	2.31	2.46	2.46	-24.31%	3,193,199
Jun 3, 2026	2.95	3.30	2.95	3.25	3.25	10.17%	44,440
Jun 2, 2026	2.95	2.95	2.79	2.95	2.95	-1.67%	14,971
Jun 1, 2026	2.75	3.00	2.71	3.00	3.00	3.45%	12,684
May 29, 2026	2.74	2.91	2.74	2.90	2.90	3.20%	2,888
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%	1,345
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%	5,524
May 21, 2026	2.73	2.73	2.66	2.66	2.66	0.44%	5,178
May 20, 2026	2.73	2.86	2.64	2.65	2.65	-3.03%	14,203
May 19, 2026	2.45	2.94	2.45	2.73	2.73	-5.11%	4,012
May 18, 2026	2.93	2.93	2.70	2.88	2.88	2.12%	6,065
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