Baosheng Media Group Holdings Ltd BAOS
NASDAQ · United States · Commercial Services
$0.2330-0.00 (-2.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.24 | -0.42% | $0.24 | $0.25 | $0.23 | 223.60K |
| 2026-09-30 | $0.24 | +0.42% | $0.24 | $0.25 | $0.23 | 232.50K |
| 2026-09-29 | $0.24 | -4.80% | $0.25 | $0.26 | $0.23 | 247.20K |
| 2026-09-28 | $0.25 | -5.30% | $0.26 | $0.27 | $0.25 | 226.70K |
| 2026-09-25 | $0.26 | -5.04% | $0.28 | $0.29 | $0.25 | 465.00K |
| 2026-09-24 | $0.28 | +4.12% | $0.27 | $0.28 | $0.27 | 607.30K |
| 2026-09-23 | $0.27 | -4.64% | $0.28 | $0.29 | $0.26 | 731.50K |
| 2026-09-22 | $0.28 | +2.94% | $0.27 | $0.28 | $0.26 | 295.00K |
| 2026-09-21 | $0.27 | +0.74% | $0.27 | $0.27 | $0.26 | 485.60K |
| 2026-09-18 | $0.27 | -5.59% | $0.28 | $0.29 | $0.26 | 686.00K |
| 2026-09-17 | $0.29 | -0.69% | $0.29 | $0.31 | $0.28 | 729.80K |
| 2026-09-16 | $0.29 | -4.95% | $0.28 | $0.31 | $0.28 | 2.12M |
| 2026-09-15 | $0.30 | +15.21% | $0.25 | $0.36 | $0.25 | 32.73M |
| 2026-09-14 | $0.26 | -12.62% | $0.29 | $0.29 | $0.24 | 909.30K |
| 2026-09-11 | $0.30 | -1.63% | $0.32 | $0.33 | $0.30 | 1.26M |
| 2026-09-10 | $0.31 | -8.93% | $0.31 | $0.31 | $0.30 | 773.70K |
| 2026-09-09 | $0.34 | +3.70% | $0.31 | $0.34 | $0.31 | 1.21M |
| 2026-09-08 | $0.32 | -0.61% | $0.29 | $0.34 | $0.28 | 3.82M |
| 2026-09-04 | $0.33 | +16.01% | $0.34 | $0.38 | $0.32 | 123.32M |
| 2026-09-03 | $0.28 | -0.35% | $0.28 | $0.31 | $0.28 | 565.60K |
| 2026-09-02 | $0.28 | -9.90% | $0.32 | $0.32 | $0.27 | 636.00K |
| 2026-09-01 | $0.31 | -11.33% | $0.34 | $0.34 | $0.30 | 2.44M |
| 2026-08-31 | $0.35 | +1.44% | $0.34 | $0.36 | $0.32 | 1.08M |
| 2026-08-28 | $0.35 | -18.88% | $0.41 | $0.41 | $0.33 | 2.03M |
| 2026-08-27 | $0.43 | -2.50% | $0.42 | $0.43 | $0.40 | 1.19M |
| 2026-08-26 | $0.44 | +0.23% | $0.43 | $0.45 | $0.40 | 2.32M |
| 2026-08-25 | $0.44 | -5.39% | $0.45 | $0.45 | $0.43 | 4.93M |
| 2026-08-24 | $0.46 | -2.73% | $0.44 | $0.47 | $0.42 | 4.10M |
| 2026-08-21 | $0.48 | +7.92% | $0.47 | $0.48 | $0.43 | 1.81M |
| 2026-08-20 | $0.44 | -15.16% | $0.54 | $0.54 | $0.43 | 20.46M |
| 2026-08-19 | $0.52 | +7.87% | $0.47 | $0.54 | $0.44 | 5.17M |
| 2026-08-18 | $0.48 | +0.63% | $0.49 | $0.50 | $0.42 | 9.86M |
| 2026-08-17 | $0.48 | -4.00% | $0.46 | $0.49 | $0.40 | 8.82M |
| 2026-08-14 | $0.50 | -15.97% | $0.63 | $0.64 | $0.42 | 3.77M |
| 2026-08-13 | $0.60 | -21.71% | $0.60 | $0.64 | $0.58 | 4.55M |
| 2026-08-12 | $0.76 | +4.11% | $1.09 | $1.22 | $0.63 | 68.02M |
| 2026-08-11 | $0.73 | +3.25% | $0.68 | $0.75 | $0.61 | 31.91M |
| 2026-08-10 | $0.71 | +8.60% | $0.60 | $0.88 | $0.53 | 7.65M |
| 2026-08-07 | $0.65 | +9.05% | $0.59 | $0.70 | $0.56 | 3.12M |
| 2026-08-06 | $0.60 | +3.47% | $0.56 | $0.60 | $0.52 | 256.80K |
| 2026-08-05 | $0.58 | +3.22% | $0.58 | $0.58 | $0.54 | 305.60K |
| 2026-08-04 | $0.56 | -4.12% | $0.58 | $0.59 | $0.55 | 92.50K |
| 2026-08-03 | $0.58 | -2.83% | $0.63 | $0.63 | $0.57 | 203.30K |
| 2026-07-31 | $0.60 | -4.76% | $0.62 | $0.64 | $0.57 | 96.40K |
| 2026-07-30 | $0.63 | -5.41% | $0.67 | $0.73 | $0.61 | 82.50K |
| 2026-07-29 | $0.67 | -1.62% | $0.68 | $0.74 | $0.66 | 201.00K |
| 2026-07-28 | $0.68 | -4.11% | $0.69 | $0.81 | $0.63 | 95.80K |
| 2026-07-27 | $0.71 | -39.66% | $1.17 | $1.24 | $0.50 | 272.50K |
| 2026-07-24 | $1.17 | -31.58% | $1.69 | $1.69 | $1.10 | 84.10K |
| 2026-07-23 | $1.71 | -9.52% | $1.94 | $1.94 | $1.71 | 178.00K |
| 2026-07-22 | $1.89 | +8.00% | $1.81 | $1.98 | $1.72 | 63.50K |
| 2026-07-21 | $1.75 | -8.85% | $1.83 | $1.91 | $1.72 | 27.50K |
| 2026-07-20 | $1.92 | -23.51% | $2.44 | $2.69 | $1.80 | 545.80K |
| 2026-07-17 | $2.51 | -0.79% | $2.50 | $2.56 | $2.49 | 11.10K |
| 2026-07-16 | $2.53 | +3.69% | $2.49 | $2.71 | $2.38 | 277.10K |
| 2026-07-15 | $2.44 | +2.52% | $2.30 | $2.47 | $2.30 | 32.80K |
| 2026-07-14 | $2.38 | -11.19% | $2.72 | $2.72 | $2.25 | 86.60K |
| 2026-07-13 | $2.68 | -4.63% | $2.73 | $2.81 | $2.62 | 10.40K |
| 2026-07-10 | $2.81 | +1.63% | $2.78 | $2.81 | $2.72 | 3.20K |
| 2026-07-09 | $2.77 | +1.84% | $2.60 | $2.77 | $2.60 | 8.00K |
| 2026-07-08 | $2.71 | +2.45% | $2.67 | $2.75 | $2.61 | 16.20K |
| 2026-07-07 | $2.65 | -0.75% | $2.60 | $2.74 | $2.60 | 8.70K |
| 2026-07-06 | $2.67 | +1.14% | $2.58 | $2.76 | $2.58 | 3.60K |
| 2026-07-02 | $2.64 | -0.38% | $2.64 | $2.76 | $2.52 | 3.10K |
| 2026-07-01 | $2.65 | +1.92% | $2.66 | $2.66 | $2.58 | 1.10K |
| 2026-06-30 | $2.60 | -2.26% | $2.60 | $2.60 | $2.56 | 2.40K |
| 2026-06-29 | $2.66 | -0.75% | $2.61 | $2.71 | $2.51 | 15.30K |
| 2026-06-26 | $2.68 | +2.68% | $2.55 | $2.70 | $2.51 | 7.40K |
| 2026-06-25 | $2.61 | -6.45% | $2.84 | $2.84 | $2.56 | 27.80K |
| 2026-06-24 | $2.79 | 0.00% | $2.80 | $2.80 | $2.72 | 5.30K |
| 2026-06-23 | $2.79 | +1.45% | $2.65 | $2.84 | $2.65 | 21.30K |
| 2026-06-22 | $2.75 | -0.72% | $2.69 | $2.75 | $2.64 | 4.10K |
| 2026-06-18 | $2.77 | -3.82% | $2.76 | $2.84 | $2.68 | 63.00K |
| 2026-06-17 | $2.88 | +8.68% | $2.63 | $2.88 | $2.63 | 9.80K |
| 2026-06-16 | $2.65 | -7.99% | $2.80 | $2.86 | $2.65 | 9.00K |
| 2026-06-15 | $2.88 | -0.35% | $2.96 | $3.07 | $2.78 | 64.40K |
| 2026-06-12 | $2.89 | -4.30% | $2.95 | $3.12 | $2.89 | 71.20K |
| 2026-06-11 | $3.02 | +1.68% | $2.79 | $3.07 | $2.65 | 39.30K |
| 2026-06-10 | $2.97 | +3.12% | $2.79 | $3.05 | $2.79 | 305.60K |
| 2026-06-09 | $2.88 | +0.70% | $2.84 | $2.96 | $2.70 | 62.10K |
| 2026-06-08 | $2.86 | +11.72% | $2.44 | $2.95 | $2.40 | 91.10K |
| 2026-06-05 | $2.56 | +4.07% | $2.40 | $2.69 | $2.35 | 119.10K |
| 2026-06-04 | $2.46 | -24.31% | $3.29 | $3.82 | $2.31 | 3.19M |
| 2026-06-03 | $3.25 | +10.17% | $2.95 | $3.30 | $2.95 | 44.40K |
| 2026-06-02 | $2.95 | -1.67% | $2.95 | $2.95 | $2.79 | 15.00K |
| 2026-06-01 | $3.00 | +3.45% | $2.75 | $3.00 | $2.71 | 12.60K |
| 2026-05-29 | $2.90 | +3.20% | $2.74 | $2.91 | $2.74 | 2.90K |
| 2026-05-28 | $2.81 | -4.42% | $2.80 | $2.92 | $2.71 | 7.30K |
| 2026-05-27 | $2.94 | -0.68% | $2.92 | $2.95 | $2.88 | 1.30K |
| 2026-05-26 | $2.96 | +6.86% | $2.67 | $3.05 | $2.67 | 132.10K |