Baosheng Media Group Holdings Limited BAOS
0.16 USD 0.00 (-1.99%)
Regular-session close
0.16 0.00 -0.13%
After hours · Nov 13, 4:00 PM ET
0.155 Day range 0.1689
0.151 52-week range 3.64
- YTD
- -94.21%
- 1 year
- -94.10%
BAOS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.00 | -1.86% | 36,828 |
| Nov 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | -0.01 | -5.29% | 55,100 |
| Nov 11, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | +0.01 | +4.29% | 544,500 |
| Nov 10, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -1.81% | 94,200 |
| Nov 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | +0.01 | +3.75% | 112,800 |
| Nov 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | +1.91% | 60,900 |
| Nov 5, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -7.65% | 143,500 |
| Nov 4, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | +1.80% | 140,300 |
| Nov 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | +1.21% | 99,900 |
| Nov 2, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | +0.01 | +9.27% | 172,200 |
| Oct 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | -0.01 | -7.93% | 245,900 |
| Oct 29, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.00 | -0.61% | 133,400 |
| Oct 28, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.00 | -2.37% | 56,800 |
| Oct 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -2.87% | 72,500 |
| Oct 26, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | +0.01 | +4.82% | 202,600 |
| Oct 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | -2.35% | 156,300 |
| Oct 22, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.00 | -2.30% | 220,200 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 113,500 |
| Oct 20, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -0.57% | 178,000 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | -0.01 | -3.31% | 104,000 |
| Oct 16, 2026 | 0.19 | 0.20 | 0.16 | 0.18 | -0.01 | -5.73% | 1,845,100 |
| Oct 15, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | +0.01 | +2.67% | 336,700 |
| Oct 14, 2026 | 0.20 | 0.21 | 0.18 | 0.19 | -0.02 | -10.53% | 346,800 |
| Oct 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.00 | -1.88% | 1,491,600 |
| Oct 12, 2026 | 0.24 | 0.25 | 0.21 | 0.21 | -0.04 | -14.46% | 345,500 |
| Oct 9, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.00 | +1.63% | 250,300 |
| Oct 8, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.01 | +3.38% | 447,700 |
| Oct 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | -1.66% | 104,400 |
| Oct 6, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | +1.69% | 136,300 |
| Oct 5, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.00 | +0.85% | 189,300 |
| Oct 2, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.00 | -1.26% | 187,200 |
| Oct 1, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | -0.42% | 223,600 |
| Sep 30, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.00 | +0.42% | 232,500 |
| Sep 29, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | -0.01 | -4.80% | 247,200 |
| Sep 28, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | -0.01 | -5.30% | 226,700 |
| Sep 25, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | -0.01 | -5.04% | 465,000 |
| Sep 24, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | +0.01 | +4.12% | 607,300 |
| Sep 23, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | -0.01 | -4.64% | 731,500 |
| Sep 22, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | +0.01 | +2.94% | 295,000 |
| Sep 21, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | +0.74% | 485,600 |
| Sep 18, 2026 | 0.28 | 0.29 | 0.26 | 0.27 | -0.02 | -5.59% | 686,000 |
| Sep 17, 2026 | 0.29 | 0.31 | 0.28 | 0.29 | 0.00 | -0.69% | 729,800 |
| Sep 16, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | -0.02 | -4.95% | 2,115,800 |
| Sep 15, 2026 | 0.25 | 0.36 | 0.25 | 0.30 | +0.04 | +15.21% | 32,730,000 |
| Sep 14, 2026 | 0.29 | 0.29 | 0.24 | 0.26 | -0.04 | -12.62% | 909,300 |
| Sep 11, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | -0.01 | -1.63% | 1,261,600 |
| Sep 10, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | -0.03 | -8.93% | 773,700 |
| Sep 9, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | +0.01 | +3.70% | 1,214,700 |
| Sep 8, 2026 | 0.29 | 0.34 | 0.28 | 0.32 | 0.00 | -0.61% | 3,819,800 |
| Sep 4, 2026 | 0.35 | 0.38 | 0.32 | 0.33 | +0.04 | +16.01% | 123,322,300 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.28 | 0.00 | -0.35% | 565,600 |
| Sep 2, 2026 | 0.32 | 0.32 | 0.27 | 0.28 | -0.03 | -9.90% | 636,000 |
| Sep 1, 2026 | 0.34 | 0.34 | 0.30 | 0.31 | -0.04 | -11.33% | 2,437,500 |
| Aug 31, 2026 | 0.34 | 0.36 | 0.32 | 0.35 | +0.01 | +1.44% | 1,080,100 |
| Aug 28, 2026 | 0.41 | 0.41 | 0.33 | 0.35 | -0.08 | -18.88% | 2,030,700 |
| Aug 27, 2026 | 0.42 | 0.43 | 0.40 | 0.43 | -0.01 | -2.50% | 1,192,800 |
| Aug 26, 2026 | 0.43 | 0.45 | 0.40 | 0.44 | 0.00 | +0.23% | 2,321,700 |
| Aug 25, 2026 | 0.45 | 0.45 | 0.43 | 0.44 | -0.03 | -5.39% | 4,932,600 |
| Aug 24, 2026 | 0.44 | 0.47 | 0.42 | 0.46 | -0.01 | -2.73% | 4,098,000 |
| Aug 21, 2026 | 0.47 | 0.48 | 0.43 | 0.48 | +0.03 | +7.92% | 1,805,200 |
| Aug 20, 2026 | 0.54 | 0.54 | 0.43 | 0.44 | -0.08 | -15.16% | 20,456,000 |
| Aug 19, 2026 | 0.47 | 0.54 | 0.44 | 0.52 | +0.04 | +7.87% | 5,170,900 |
| Aug 18, 2026 | 0.49 | 0.50 | 0.42 | 0.48 | 0.00 | +0.63% | 9,864,200 |
| Aug 17, 2026 | 0.46 | 0.49 | 0.40 | 0.48 | -0.02 | -4.00% | 8,817,900 |
| Aug 14, 2026 | 0.63 | 0.64 | 0.42 | 0.50 | -0.09 | -15.97% | 3,771,100 |
65 days, newest first. Daily bars as drawn on the BAOS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.