NASDAQ : BAOS
Baosheng Media Group Holdings Limited — Price history
Communication Services · Advertising Agencies · China
Last price 0.1507 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Baosheng Media Group Holdings Limited (BAOS) closed at 0.1507 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1624 | 0.1624 | 0.1455 | 0.1507 | 246,898 | -7.83% |
| 2026-10-29 | 0.1652 | 0.1682 | 0.161 | 0.1635 | 133,527 | -0.91% |
| 2026-10-28 | 0.165 | 0.172 | 0.1641 | 0.165 | 58,116 | -2.37% |
| 2026-10-27 | 0.17 | 0.1789 | 0.1675 | 0.169 | 73,674 | -3.04% |
| 2026-10-26 | 0.1611 | 0.1824 | 0.1611 | 0.1743 | 203,104 | +4.81% |
| 2026-10-23 | 0.1659 | 0.172 | 0.1652 | 0.1663 | 157,387 | -2.06% |
| 2026-10-22 | 0.173 | 0.1768 | 0.1629 | 0.1698 | 220,164 | -2.30% |
| 2026-10-21 | 0.1736 | 0.1791 | 0.1705 | 0.1738 | 117,036 | -0.23% |
| 2026-10-20 | 0.1755 | 0.1799 | 0.1697 | 0.1742 | 177,956 | -0.57% |
| 2026-10-19 | 0.177 | 0.183 | 0.1733 | 0.1752 | 105,547 | -3.26% |
| 2026-10-16 | 0.186 | 0.2005 | 0.1604 | 0.1811 | 1,844,737 | -5.78% |
| 2026-10-15 | 0.1901 | 0.2075 | 0.1856 | 0.1922 | 325,245 | +2.73% |
| 2026-10-14 | 0.201 | 0.2068 | 0.1839 | 0.1871 | 345,055 | -10.31% |
| 2026-10-13 | 0.2076 | 0.2185 | 0.2042 | 0.2086 | 1,470,056 | -1.93% |
| 2026-10-12 | 0.2391 | 0.2518 | 0.2102 | 0.2127 | 318,737 | -14.51% |
| 2026-10-09 | 0.239 | 0.2599 | 0.2325 | 0.2488 | 250,272 | +1.68% |
| 2026-10-08 | 0.2337 | 0.248 | 0.23 | 0.2447 | 447,293 | +3.38% |
| 2026-10-07 | 0.23 | 0.2367 | 0.23 | 0.2367 | 103,909 | -1.62% |
| 2026-10-06 | 0.232 | 0.2406 | 0.2285 | 0.2406 | 117,804 | +1.52% |
| 2026-10-05 | 0.2291 | 0.239 | 0.224 | 0.237 | 188,313 | +1.02% |
| 2026-10-02 | 0.2437 | 0.2437 | 0.2309 | 0.2346 | 180,588 | -1.43% |
| 2026-10-01 | 0.2411 | 0.2496 | 0.2306 | 0.238 | 223,200 | -0.34% |
| 2026-09-30 | 0.2444 | 0.246 | 0.2319 | 0.2388 | 192,195 | +0.51% |
| 2026-09-29 | 0.2518 | 0.2558 | 0.2305 | 0.2376 | 246,516 | -5.07% |
| 2026-09-28 | 0.2652 | 0.2719 | 0.25 | 0.2503 | 192,630 | -5.23% |
| 2026-09-25 | 0.2754 | 0.2879 | 0.25 | 0.2641 | 463,036 | -5.03% |
| 2026-09-24 | 0.2719 | 0.285 | 0.2676 | 0.2781 | 591,699 | +4.20% |
| 2026-09-23 | 0.279 | 0.2867 | 0.2625 | 0.2669 | 271,392 | -4.61% |
| 2026-09-22 | 0.2656 | 0.283 | 0.2624 | 0.2798 | 292,493 | +2.94% |
| 2026-09-21 | 0.27 | 0.2718 | 0.26 | 0.2718 | 471,125 | +0.67% |
| 2026-09-18 | 0.2792 | 0.2898 | 0.2644 | 0.27 | 548,349 | -5.50% |
| 2026-09-17 | 0.2858 | 0.309 | 0.2754 | 0.2857 | 722,595 | -0.87% |
| 2026-09-16 | 0.278 | 0.3049 | 0.2765 | 0.2882 | 2,084,617 | -4.88% |
| 2026-09-15 | 0.251 | 0.36 | 0.2486 | 0.303 | 32,108,313 | +15.30% |
| 2026-09-14 | 0.29 | 0.29 | 0.241 | 0.2628 | 881,467 | -12.75% |
| 2026-09-11 | 0.318 | 0.3265 | 0.3012 | 0.3012 | 1,150,901 | -1.60% |
| 2026-09-10 | 0.3124 | 0.314 | 0.2976 | 0.3061 | 658,418 | -8.79% |
| 2026-09-09 | 0.312 | 0.34 | 0.312 | 0.3356 | 1,167,083 | +3.55% |
| 2026-09-08 | 0.288 | 0.3394 | 0.2836 | 0.3241 | 3,701,125 | -0.61% |
| 2026-09-04 | 0.3452 | 0.3747 | 0.32 | 0.3261 | 121,553,200 | +16.17% |
| 2026-09-03 | 0.2852 | 0.3132 | 0.2754 | 0.2807 | 534,557 | -0.53% |
| 2026-09-02 | 0.3159 | 0.3159 | 0.2711 | 0.2822 | 576,130 | -9.84% |
| 2026-09-01 | 0.34 | 0.3429 | 0.3 | 0.313 | 2,224,527 | -11.43% |
| 2026-08-31 | 0.34 | 0.3597 | 0.316 | 0.3534 | 1,046,953 | +1.52% |
| 2026-08-28 | 0.405 | 0.41 | 0.3304 | 0.3481 | 1,840,805 | -18.76% |
| 2026-08-27 | 0.4201 | 0.43 | 0.4017 | 0.4285 | 1,051,154 | -2.61% |
| 2026-08-26 | 0.428 | 0.4483 | 0.4029 | 0.44 | 2,097,791 | +0.23% |
| 2026-08-25 | 0.4498 | 0.4498 | 0.4245 | 0.439 | 618,651 | -5.41% |
| 2026-08-24 | 0.4432 | 0.4699 | 0.423 | 0.4641 | 4,002,506 | -2.72% |
| 2026-08-21 | 0.465 | 0.48 | 0.4321 | 0.4771 | 1,676,179 | +7.94% |
| 2026-08-20 | 0.538 | 0.538 | 0.4321 | 0.442 | 19,710,756 | -15.16% |
| 2026-08-19 | 0.4665 | 0.5379 | 0.44 | 0.521 | 4,542,808 | +7.87% |
| 2026-08-18 | 0.4881 | 0.4949 | 0.4206 | 0.483 | 9,436,200 | +0.69% |
| 2026-08-17 | 0.46 | 0.49 | 0.4004 | 0.4797 | 7,370,701 | -4.06% |
| 2026-08-14 | 0.63 | 0.6359 | 0.42 | 0.5 | 3,648,830 | -15.97% |
| 2026-08-13 | 0.6 | 0.6432 | 0.58 | 0.595 | 4,109,292 | -21.71% |
| 2026-08-12 | 1.09 | 1.22 | 0.63 | 0.76 | 66,878,896 | +4.18% |
| 2026-08-11 | 0.6834 | 0.75 | 0.6117 | 0.7295 | 639,875 | +3.15% |
| 2026-08-10 | 0.5985 | 0.88 | 0.5256 | 0.7072 | 7,253,899 | +8.58% |
| 2026-08-07 | 0.59 | 0.699 | 0.5618 | 0.6513 | 600,575 | +9.13% |
| 2026-08-06 | 0.5597 | 0.603 | 0.52 | 0.5968 | 253,657 | +3.43% |
| 2026-08-05 | 0.579 | 0.579 | 0.5396 | 0.577 | 38,407 | +3.26% |
| 2026-08-04 | 0.5844 | 0.5889 | 0.5501 | 0.5588 | 91,433 | -4.07% |
| 2026-08-03 | 0.6289 | 0.6289 | 0.575 | 0.5825 | 158,414 | -2.88% |
| 2026-07-31 | 0.6207 | 0.6401 | 0.5719 | 0.5998 | 72,105 | -4.85% |
| 2026-07-30 | 0.6728 | 0.7251 | 0.6051 | 0.6304 | 78,226 | -5.29% |
| 2026-07-29 | 0.683 | 0.7367 | 0.66 | 0.6656 | 161,018 | -1.64% |
| 2026-07-28 | 0.69 | 0.8079 | 0.6349 | 0.6767 | 93,171 | -4.15% |
| 2026-07-27 | 1.17 | 1.24 | 0.5 | 0.706 | 264,466 | -39.66% |
| 2026-07-24 | 1.69 | 1.69 | 1.1 | 1.17 | 77,984 | -31.58% |
| 2026-07-23 | 1.94 | 1.94 | 1.71 | 1.71 | 177,590 | -9.52% |
| 2026-07-22 | 1.81 | 1.98 | 1.72 | 1.89 | 57,946 | +8.00% |
| 2026-07-21 | 1.83 | 1.91 | 1.72 | 1.75 | 22,927 | -8.85% |
| 2026-07-20 | 2.44 | 2.69 | 1.8 | 1.92 | 537,344 | -23.51% |
| 2026-07-17 | 2.5 | 2.56 | 2.49 | 2.51 | 11,102 | -0.79% |
| 2026-07-16 | 2.49 | 2.715 | 2.378 | 2.53 | 277,016 | +3.69% |
| 2026-07-15 | 2.3 | 2.474 | 2.3 | 2.44 | 32,840 | +2.52% |
| 2026-07-14 | 2.72 | 2.72 | 2.25 | 2.38 | 86,377 | -11.19% |
| 2026-07-13 | 2.73 | 2.81 | 2.62 | 2.68 | 10,443 | -4.63% |
| 2026-07-10 | 2.78 | 2.81 | 2.72 | 2.81 | 2,125 | +1.63% |
| 2026-07-09 | 2.6 | 2.77 | 2.6 | 2.765 | 5,082 | +1.84% |
| 2026-07-08 | 2.675 | 2.75 | 2.61 | 2.715 | 9,022 | +2.45% |
| 2026-07-07 | 2.6 | 2.74 | 2.6 | 2.65 | 8,687 | -0.75% |
| 2026-07-06 | 2.575 | 2.76 | 2.575 | 2.67 | 3,576 | +1.14% |
| 2026-07-02 | 2.645 | 2.755 | 2.52 | 2.64 | 3,118 | -0.38% |
| 2026-07-01 | 2.659 | 2.659 | 2.575 | 2.65 | 1,102 | +1.92% |
| 2026-06-30 | 2.6 | 2.6 | 2.56 | 2.6 | 2,403 | -2.26% |
| 2026-06-29 | 2.61 | 2.71 | 2.51 | 2.66 | 15,466 | -0.75% |
| 2026-06-26 | 2.55 | 2.7 | 2.51 | 2.68 | 7,402 | +2.68% |
| 2026-06-25 | 2.84 | 2.84 | 2.56 | 2.61 | 27,839 | -6.45% |
| 2026-06-24 | 2.8 | 2.8 | 2.72 | 2.79 | 5,255 | +0.00% |
| 2026-06-23 | 2.65 | 2.84 | 2.65 | 2.79 | 21,265 | +1.45% |
| 2026-06-22 | 2.69 | 2.75 | 2.64 | 2.75 | 4,061 | -0.72% |
| 2026-06-18 | 2.76 | 2.84 | 2.68 | 2.77 | 63,013 | -3.82% |
| 2026-06-17 | 2.631 | 2.88 | 2.631 | 2.88 | 9,949 | +8.68% |
| 2026-06-16 | 2.8 | 2.86 | 2.65 | 2.65 | 9,285 | -7.99% |
| 2026-06-15 | 2.96 | 3.07 | 2.78 | 2.88 | 64,409 | -0.35% |
| 2026-06-12 | 2.95 | 3.12 | 2.89 | 2.89 | 71,225 | -4.30% |
| 2026-06-11 | 2.79 | 3.07 | 2.65 | 3.02 | 39,330 | +1.68% |
| 2026-06-10 | 2.79 | 3.05 | 2.79 | 2.97 | 305,623 | +3.13% |
| 2026-06-09 | 2.842 | 2.96 | 2.7 | 2.88 | 62,150 | +0.70% |
| 2026-06-08 | 2.445 | 2.955 | 2.4 | 2.86 | 91,412 | +11.72% |
| 2026-06-05 | 2.4 | 2.69 | 2.351 | 2.56 | 119,103 | +4.07% |
| 2026-06-04 | 3.29 | 3.82 | 2.31 | 2.46 | 3,193,199 | -24.31% |
| 2026-06-03 | 2.95 | 3.3 | 2.95 | 3.25 | 44,440 | +10.17% |
| 2026-06-02 | 2.95 | 2.95 | 2.79 | 2.95 | 14,971 | -1.67% |
| 2026-06-01 | 2.75 | 3 | 2.71 | 3 | 12,684 | +3.45% |
| 2026-05-29 | 2.741 | 2.908 | 2.741 | 2.9 | 2,888 | +3.20% |
| 2026-05-28 | 2.8 | 2.92 | 2.71 | 2.81 | 7,311 | -4.42% |
| 2026-05-27 | 2.92 | 2.95 | 2.88 | 2.94 | 1,345 | -0.68% |
| 2026-05-26 | 2.67 | 3.053 | 2.67 | 2.96 | 132,058 | +6.86% |
| 2026-05-22 | 2.69 | 2.89 | 2.69 | 2.77 | 5,524 | +4.07% |
| 2026-05-21 | 2.73 | 2.73 | 2.662 | 2.662 | 5,178 | +0.44% |
| 2026-05-20 | 2.73 | 2.86 | 2.639 | 2.65 | 14,203 | -3.03% |
| 2026-05-19 | 2.45 | 2.94 | 2.45 | 2.733 | 4,012 | -5.11% |
| 2026-05-18 | 2.925 | 2.925 | 2.7 | 2.88 | 6,065 | +2.12% |
| 2026-05-15 | 3.02 | 3.1 | 2.8 | 2.82 | 14,176 | -6.62% |
| 2026-05-14 | 2.95 | 3.07 | 2.87 | 3.02 | 16,334 | +0.00% |
| 2026-05-13 | 2.654 | 3.07 | 2.61 | 3.02 | 78,239 | +13.96% |
| 2026-05-12 | 2.6 | 2.705 | 2.6 | 2.65 | 9,941 | -2.39% |