Get the Stockscreener App
0.5084
14.55%
-0.0866
Baosheng Media Group Holdings Ltd Stock (BAOS) Price History
The historical daily chart and data for Baosheng Media Group Holdings Ltd stock (BAOS), show that the latest closing stock price as of August 14, 2026, is $0.5084.
- Baosheng Media Group Holdings Ltd all-time high stock price is $149.18, occurred on February 17, 2021.
- The lowest Baosheng Media Group Holdings Ltd stock price recorded was $0.00 on November 28, 2023. Since then, Baosheng Media Group Holdings Ltd's stock price has risen over to $0.5084 now.
- The 52-week high stock price for BAOS is $5.40, representing a 962.16% increase from the current share price, occurred on September 03, 2025.
- The 52-week low stock price for BAOS is $0.50, indicating a -1.65% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Baosheng Media Group Holdings Ltd (BAOS) stock in the beginning of 2025 was $17.67. The stock closed the year at $5.16, a loss of over -70.79% for the year.
The table below shows more information about BAOS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.6359 | $0.42 | $0.2159 | 2,391,529.0 | -15.13% |
| Aug 13, 2026 | $0.6432 | $0.58 | $0.0632 | 4,373,415.0 | -21.71% |
| Aug 12, 2026 | $1.22 | $0.63 | $0.59 | 67,401,171.0 | +4.18% |
| Aug 11, 2026 | $0.75 | $0.6117 | $0.1383 | 4,866,850.0 | +3.15% |
| Aug 10, 2026 | $0.88 | $0.5256 | $0.3544 | 7,361,636.0 | +8.58% |
| Aug 07, 2026 | $0.699 | $0.5618 | $0.1372 | 598,975.0 | +9.13% |
| Aug 06, 2026 | $0.603 | $0.52 | $0.083 | 255,159.0 | +3.43% |
| Aug 05, 2026 | $0.579 | $0.5396 | $0.0394 | 38,407.0 | +3.26% |
| Aug 04, 2026 | $0.5889 | $0.5501 | $0.0388 | 91,554.0 | -4.07% |
| Aug 03, 2026 | $0.6289 | $0.575 | $0.0539 | 173,369.0 | -2.88% |
| Jul 31, 2026 | $0.6401 | $0.5719 | $0.0682 | 72,105.0 | -4.85% |
| Jul 30, 2026 | $0.7251 | $0.6051 | $0.12 | 80,741.0 | -5.29% |
| Jul 29, 2026 | $0.7367 | $0.66 | $0.0767 | 183,748.0 | -1.64% |
| Jul 28, 2026 | $0.8079 | $0.6349 | $0.173 | 94,809.0 | -4.15% |
| Jul 27, 2026 | $1.24 | $0.50 | $0.74 | 268,251.0 | -39.66% |
| Jul 24, 2026 | $1.69 | $1.10 | $0.59 | 78,090.0 | -31.58% |
| Jul 23, 2026 | $1.94 | $1.71 | $0.23 | 178,041.0 | -9.52% |
| Jul 22, 2026 | $1.98 | $1.72 | $0.26 | 57,947.0 | +8.00% |
| Jul 21, 2026 | $1.91 | $1.72 | $0.19 | 23,255.0 | -8.85% |
| Jul 20, 2026 | $2.69 | $1.80 | $0.89 | 537,737.0 | -23.51% |
| Jul 17, 2026 | $2.56 | $2.49 | $0.07 | 11,107.0 | -0.79% |
| Jul 16, 2026 | $2.71 | $2.38 | $0.3373 | 277,016.0 | +3.69% |
| Jul 15, 2026 | $2.47 | $2.30 | $0.1744 | 32,840.0 | +2.52% |
Baosheng Media Group Holdings Ltd Stock (BAOS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Baosheng Media Group Holdings Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BAOS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Baosheng Media Group Holdings Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Baosheng Media Group Holdings Ltd Stock (BAOS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $1.22 | $0.42 | $0.80 | 87,552,065.0 | -15.81% |
| Jul, 2026 | $2.81 | $0.50 | $2.31 | 2,029,758.0 | -76.93% |
| Jun, 2026 | $3.82 | $2.31 | $1.51 | 3,944,618.0 | -10.34% |
| May, 2026 | $3.10 | $2.45 | $0.6504 | 327,604.0 | +5.84% |
| Apr, 2026 | $2.86 | $1.98 | $0.88 | 660,278.0 | +5.95% |
| Mar, 2026 | $2.83 | $2.33 | $0.50 | 143,015.0 | -5.27% |
| Feb, 2026 | $3.34 | $2.56 | $0.78 | 182,406.0 | -18.75% |
| Jan, 2026 | $3.52 | $2.61 | $0.91 | 639,396.0 | +23.08% |
Baosheng Media Group Holdings Ltd Stock (BAOS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.80 | $2.54 | $1.26 | 282,501.0 | -21.57% |
| Nov, 2025 | $3.59 | $2.20 | $1.39 | 1,292,453.0 | +12.09% |
| Oct, 2025 | $5.22 | $2.90 | $2.32 | 27,900,706.0 | -8.93% |
| Sep, 2025 | $5.40 | $2.60 | $2.80 | 35,324,008.0 | +21.74% |
| Aug, 2025 | $3.43 | $2.65 | $0.78 | 685,873.0 | -9.80% |
| Jul, 2025 | $3.22 | $2.50 | $0.72 | 1,214,228.0 | +11.27% |
| Jun, 2025 | $4.39 | $2.27 | $2.12 | 39,189,130.0 | +13.64% |
| May, 2025 | $8.30 | $1.75 | $6.55 | 41,868,109.0 | +35.20% |
| Apr, 2025 | $2.76 | $1.52 | $1.24 | 1,781,020.0 | -15.17% |
| Mar, 2025 | $3.69 | $1.72 | $1.97 | 5,432,716.0 | -18.22% |
| Feb, 2025 | $4.02 | $2.52 | $1.50 | 1,422,749.0 | -30.08% |
| Jan, 2025 | $5.95 | $2.51 | $3.44 | 15,248,101.0 | +44.14% |
Baosheng Media Group Holdings Ltd Stock (BAOS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.66 | $1.44 | $12.22 | 63,459,275.0 | +81.46% |
| Nov, 2024 | $2.10 | $1.70 | $0.398 | 177,489.0 | -3.15% |
| Oct, 2024 | $3.20 | $1.86 | $1.34 | 481,218.0 | -26.66% |
| Sep, 2024 | $2.85 | $1.98 | $0.868 | 168,888.0 | +17.90% |
| Aug, 2024 | $2.55 | $1.90 | $0.65 | 85,033.0 | +2.23% |
| Jul, 2024 | $2.90 | $1.70 | $1.20 | 456,222.0 | +13.42% |
| Jun, 2024 | $3.07 | $1.61 | $1.46 | 233,035.0 | -36.70% |
| May, 2024 | $4.04 | $3.07 | $0.97 | 319,297.0 | +0.65% |
| Apr, 2024 | $3.56 | $3.03 | $0.5295 | 203,166.0 | -13.17% |
| Mar, 2024 | $4.00 | $3.20 | $0.80 | 359,384.0 | +1.71% |
| Feb, 2024 | $4.89 | $3.06 | $1.83 | 2,212,098.0 | +11.08% |
| Jan, 2024 | $3.90 | $3.10 | $0.7998 | 392,618.0 | -12.47% |
0.22%
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):