Baosheng Media Group Holdings Limited (BAOS) NASDAQ

Currency In USD

BAOS Historical Return

If you invested $1000 in Baosheng Media Group Holdings Limited (BAOS) since IPO date, it would be worth $4.41 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $26.24, while $1000 invested 1 year ago would be worth $69.61. This corresponds to total returns of -99.56%, -97.38%, -93.04%, respectively, with annualized returns of -61.69%, -51.72%, -93.04%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BAOS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2026	0.24	0.23	0.23	0.24	0.23	183,768
October 01, 2026	0.25	0.24	0.24	0.25	0.23	223,234
September 30, 2026	0.24	0.24	0.24	0.25	0.23	192,223
September 29, 2026	0.25	0.24	0.24	0.26	0.23	246,536
September 28, 2026	0.26	0.25	0.25	0.27	0.25	192,594
September 25, 2026	0.28	0.26	0.26	0.29	0.25	464,486
September 24, 2026	0.28	0.28	0.28	0.28	0.27	593,725
September 23, 2026	0.28	0.27	0.27	0.29	0.26	272,094
September 22, 2026	0.27	0.28	0.28	0.28	0.26	293,116
September 21, 2026	0.27	0.26	0.26	0.27	0.26	468,813
September 18, 2026	0.28	0.27	0.27	0.29	0.27	549,397
September 17, 2026	0.29	0.29	0.29	0.3	0.28	724,365
September 16, 2026	0.28	0.29	0.29	0.3	0.28	2.11M
September 15, 2026	0.25	0.3	0.3	0.36	0.25	32.21M
September 11, 2026	0.32	0.3	0.3	0.33	0.3	1.24M
September 10, 2026	0.31	0.31	0.31	0.31	0.3	659,383
September 09, 2026	0.31	0.34	0.34	0.34	0.31	1.18M
September 08, 2026	0.29	0.32	0.32	0.34	0.28	3.71M
September 04, 2026	0.34	0.33	0.33	0.37	0.32	122.24M
September 03, 2026	0.29	0.28	0.28	0.31	0.28	0
September 02, 2026	0.32	0.28	0.28	0.32	0.27	602,083
September 01, 2026	0.33	0.31	0.31	0.34	0.3	2.33M
August 31, 2026	0.34	0.35	0.35	0.36	0.32	1.05M
August 28, 2026	0.41	0.35	0.35	0.41	0.33	1.88M
August 27, 2026	0.42	0.43	0.43	0.43	0.4	1.09M
August 26, 2026	0.42	0.44	0.44	0.45	0.4	2.12M
August 25, 2026	0.45	0.44	0.44	0.45	0.42	0
August 24, 2026	0.44	0.46	0.46	0.47	0.42	0
August 21, 2026	0.47	0.48	0.48	0.48	0.43	1.7M
August 20, 2026	0.53	0.44	0.44	0.53	0.44	19.71M
August 19, 2026	0.47	0.53	0.53	0.54	0.44	4.45M
August 18, 2026	0.49	0.48	0.48	0.49	0.42	0
August 17, 2026	0.46	0.48	0.48	0.49	0.4	7.3M
August 14, 2026	0.63	0.5	0.5	0.64	0.42	3.73M
August 13, 2026	0.62	0.6	0.6	0.64	0.58	0
August 12, 2026	1.09	0.76	0.76	1.22	0.63	0
August 11, 2026	0.68	0.73	0.73	0.75	0.61	0
August 10, 2026	0.6	0.71	0.71	0.88	0.53	7.52M
August 07, 2026	0.59	0.65	0.65	0.7	0.56	0
August 06, 2026	0.56	0.6	0.6	0.6	0.52	255,158
August 05, 2026	0.58	0.58	0.58	0.58	0.54	38,304
August 04, 2026	0.58	0.56	0.56	0.58	0.55	75,663
August 03, 2026	0.63	0.58	0.58	0.63	0.57	185,869
July 31, 2026	0.62	0.6	0.6	0.64	0.57	92,501
July 30, 2026	0.67	0.63	0.63	0.73	0.61	82,454
July 29, 2026	0.68	0.67	0.67	0.74	0.66	183,748
July 28, 2026	0.77	0.68	0.68	0.77	0.64	94,809
July 27, 2026	1.17	0.71	0.71	1.24	0.53	262,233
July 24, 2026	1.69	1.17	1.17	1.69	1.1	77,839
July 23, 2026	1.94	1.71	1.71	1.94	1.71	178,041
July 22, 2026	1.81	1.89	1.89	1.98	1.72	57,888
July 21, 2026	1.83	1.75	1.75	1.91	1.72	22,926
July 20, 2026	2.44	1.92	1.92	2.69	1.8	537,987
July 17, 2026	2.5	2.51	2.51	2.56	2.49	11,186
July 16, 2026	2.49	2.53	2.53	2.72	2.38	277,114
July 15, 2026	2.3	2.44	2.44	2.47	2.3	30,827
July 14, 2026	2.67	2.38	2.38	2.72	2.26	86,408
July 13, 2026	2.73	2.68	2.68	2.81	2.62	10,443
July 10, 2026	2.78	2.81	2.81	2.81	2.72	3,188
July 09, 2026	2.6	2.77	2.77	2.77	2.6	5,101