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 $3.13 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $16.63, while $1000 invested 1 year ago would be worth $62.87. This corresponds to total returns of -99.69%, -98.34%, -93.71%, respectively, with annualized returns of -63.24%, -55.91%, -93.71%.

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
November 11, 2026	0.16	0.17	0.17	0.19	0.16	508,089
November 10, 2026	0.17	0.16	0.16	0.17	0.16	93,107
November 09, 2026	0.16	0.17	0.17	0.17	0.16	111,857
November 06, 2026	0.16	0.16	0.16	0.16	0.16	59,156
November 05, 2026	0.17	0.16	0.16	0.18	0.16	127,264
November 04, 2026	0.17	0.17	0.17	0.18	0.17	86,127
November 03, 2026	0.17	0.17	0.17	0.17	0.16	99,427
November 02, 2026	0.15	0.16	0.16	0.17	0.15	167,295
October 30, 2026	0.16	0.15	0.15	0.16	0.15	245,335
October 29, 2026	0.17	0.16	0.16	0.17	0.16	132,375
October 28, 2026	0.17	0.17	0.17	0.17	0.17	56,335
October 27, 2026	0.17	0.17	0.17	0.18	0.17	71,966
October 26, 2026	0.17	0.17	0.17	0.18	0.17	200,743
October 23, 2026	0.17	0.17	0.17	0.17	0.17	155,288
October 22, 2026	0.17	0.17	0.17	0.18	0.16	220,153
October 21, 2026	0.18	0.17	0.17	0.18	0.17	113,180
October 20, 2026	0.18	0.17	0.17	0.18	0.17	124,831
October 19, 2026	0.18	0.18	0.18	0.18	0.17	100,522
October 16, 2026	0.18	0.18	0.18	0.19	0.17	1.84M
October 15, 2026	0.19	0.19	0.19	0.21	0.19	325,246
October 14, 2026	0.2	0.19	0.19	0.21	0.18	346,768
October 13, 2026	0.21	0.21	0.21	0.22	0.21	1.47M
October 12, 2026	0.24	0.21	0.21	0.25	0.21	321,212
October 09, 2026	0.25	0.25	0.25	0.25	0.23	250,272
October 08, 2026	0.24	0.24	0.24	0.25	0.23	447,305
October 07, 2026	0.23	0.24	0.24	0.24	0.23	102,208
October 06, 2026	0.23	0.24	0.24	0.24	0.23	135,225
October 05, 2026	0.23	0.24	0.24	0.24	0.22	188,313
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