Baosheng Media Group Holdings Limited (BAOS) NASDAQ

2.95

-0.05(-1.67%)

Updated at June 02 04:00PM

Currency In USD

BAOS Historical Return

If you invested $1000 in Baosheng Media Group Holdings Limited (BAOS) since IPO date, it would be worth $55.49 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $174.97, while $1000 invested 1 year ago would be worth $1,244.73. This corresponds to total returns of -94.45%, -82.5%, 24.47%, respectively, with annualized returns of -41.94%, -29.42%, 24.47%.

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
June 02, 2026	2.95	2.95	2.95	2.95	2.79	10,014
June 01, 2026	2.75	3	3	3	2.71	12,634
May 29, 2026	2.74	2.9	2.9	2.91	2.74	2,887
May 28, 2026	2.8	2.81	2.81	2.92	2.71	7,311
May 27, 2026	2.92	2.94	2.94	2.95	2.88	1,339
May 26, 2026	2.67	2.96	2.96	3.05	2.67	132,058
May 22, 2026	2.69	2.77	2.77	2.89	2.69	5,514
May 21, 2026	2.69	2.66	2.66	2.73	2.66	1,138
May 20, 2026	2.73	2.65	2.65	2.86	2.64	14,164
May 19, 2026	2.45	2.73	2.73	2.94	2.45	4,012
May 18, 2026	2.93	2.88	2.88	2.93	2.7	6,061
May 15, 2026	3.02	2.82	2.82	3.1	2.8	14,021
May 14, 2026	2.95	3.02	3.02	3.07	2.87	11,711
May 13, 2026	2.65	3.02	3.02	3.07	2.61	63,784
May 12, 2026	2.6	2.65	2.65	2.71	2.6	7,422
May 11, 2026	2.66	2.72	2.72	2.72	2.66	3,157
May 08, 2026	2.69	2.81	2.81	2.93	2.69	7,995
May 07, 2026	2.87	2.77	2.77	2.9	2.77	6,350
May 06, 2026	2.79	2.94	2.94	2.98	2.79	9,984
May 05, 2026	2.95	2.94	2.94	2.95	2.93	1,232
May 04, 2026	2.72	2.85	2.85	3.09	2.71	23,134
May 01, 2026	2.64	2.65	2.65	2.71	2.59	2,100
April 30, 2026	2.67	2.74	2.74	2.74	2.66	781
April 29, 2026	2.69	2.56	2.56	2.71	2.54	2
April 28, 2026	2.64	2.71	2.71	2.73	2.64	1,969
April 27, 2026	2.77	2.65	2.65	2.78	2.65	8,476
April 24, 2026	2.64	2.73	2.73	2.73	2.64	1,535
April 23, 2026	2.56	2.59	2.59	2.75	2.53	25,275
April 22, 2026	2.57	2.58	2.58	2.66	2.56	15,439
April 21, 2026	2.55	2.63	2.63	2.68	2.46	16,560
April 20, 2026	2.61	2.64	2.64	2.69	2.55	6,211
April 17, 2026	2.65	2.69	2.69	2.73	2.5	9,011
April 16, 2026	2.62	2.67	2.67	2.7	2.57	9,447
April 15, 2026	2.51	2.62	2.62	2.69	2.51	8,652
April 14, 2026	2.54	2.6	2.6	2.62	2.49	8,659
April 13, 2026	2.5	2.54	2.54	2.55	2.46	8,675
April 10, 2026	2.39	2.54	2.54	2.55	2.39	30,689
April 09, 2026	2.86	2.63	2.63	2.86	1.98	409,253
April 08, 2026	2.68	2.68	2.68	2.78	2.63	37,339
April 07, 2026	2.47	2.64	2.64	2.65	2.47	9,100
April 06, 2026	2.51	2.55	2.55	2.63	2.51	10,154
April 02, 2026	2.43	2.54	2.54	2.58	2.43	4,374
April 01, 2026	2.45	2.56	2.56	2.56	2.45	2,012
March 31, 2026	2.43	2.59	2.59	2.62	2.43	5,162
March 30, 2026	2.52	2.46	2.46	2.52	2.46	3,250
March 27, 2026	2.55	2.52	2.52	2.64	2.45	8,055
March 26, 2026	2.51	2.49	2.49	2.55	2.49	2,505
March 25, 2026	2.61	2.57	2.57	2.62	2.56	1,097
March 24, 2026	2.56	2.56	2.56	2.56	2.56	719
March 23, 2026	2.59	2.62	2.62	2.63	2.58	1,032
March 20, 2026	2.46	2.59	2.59	2.79	2.46	30,237
March 19, 2026	2.56	2.33	2.33	2.67	2.33	25,962
March 18, 2026	2.67	2.66	2.66	2.74	2.65	5,433
March 17, 2026	2.7	2.66	2.66	2.79	2.66	10,622
March 16, 2026	2.63	2.64	2.64	2.73	2.63	20,870
March 13, 2026	2.82	2.68	2.68	2.82	2.64	2,954
March 12, 2026	2.76	2.68	2.68	2.76	2.68	2,995
March 11, 2026	2.76	2.68	2.68	2.76	2.68	1,405
March 10, 2026	2.69	2.71	2.76	2.76	2.68	46
March 09, 2026	2.76	2.76	2.76	2.76	2.76	609