Baosheng Media Group Holdings Limited
BAOSNASDAQCommunication Services● Active
$2.74
+$0.18(+7.04%)
Market Cap$4204801
P/E Ratio—
52W High$5.4
52W Low$1.98
Baosheng Media Group Holdings Limited（BAOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
baos · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$35.22
Jul 13, 2021
-92.2% from here
5-Year Low5Y
$1.44
Dec 17, 2024
+89.6% from low
IPO Priceadj.
$53.16
Feb 8, 2021
-94.9% since IPO
1 Year Ago
$3.75
Jun 9, 2025
-27.2% in 1Y
5 Years Ago
$20.46
Jun 8, 2021
-86.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BAOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.45 | $2.69 | $2.40 | $2.62 | $2.62 | 13K | +7.16% |
| Jun 5, 2026 | $2.40 | $2.69 | $2.35 | $2.56 | $2.56 | 119K | +6.67% |
| Jun 4, 2026 | $3.29 | $3.82 | $2.31 | $2.46 | $2.46 | 3.2M | -25.23% |
| Jun 3, 2026 | $2.95 | $3.30 | $2.95 | $3.25 | $3.25 | 44K | +10.17% |
| Jun 2, 2026 | $2.95 | $2.95 | $2.79 | $2.95 | $2.95 | 15K | +0.00% |
| Jun 1, 2026 | $2.75 | $3.00 | $2.71 | $3.00 | $3.00 | 13K | +9.09% |
| May 29, 2026 | $2.74 | $2.91 | $2.74 | $2.90 | $2.90 | 3K | +5.84% |
| May 28, 2026 | $2.80 | $2.92 | $2.71 | $2.81 | $2.81 | 7K | +0.36% |
| May 27, 2026 | $2.92 | $2.95 | $2.88 | $2.94 | $2.94 | 1K | +0.68% |
| May 26, 2026 | $2.67 | $3.05 | $2.67 | $2.96 | $2.96 | 132K | +10.86% |
| May 22, 2026 | $2.69 | $2.89 | $2.69 | $2.77 | $2.77 | 6K | +2.97% |
| May 21, 2026 | $2.73 | $2.73 | $2.66 | $2.66 | $2.66 | 5K | -2.56% |
| May 20, 2026 | $2.73 | $2.86 | $2.64 | $2.65 | $2.65 | 14K | -2.93% |
| May 19, 2026 | $2.45 | $2.94 | $2.45 | $2.73 | $2.73 | 4K | +11.43% |
| May 18, 2026 | $2.93 | $2.93 | $2.70 | $2.88 | $2.88 | 6K | -1.71% |
| May 15, 2026 | $3.02 | $3.10 | $2.80 | $2.82 | $2.82 | 14K | -6.62% |
| May 14, 2026 | $2.95 | $3.07 | $2.87 | $3.02 | $3.02 | 16K | +2.37% |
| May 13, 2026 | $2.65 | $3.07 | $2.61 | $3.02 | $3.02 | 78K | +13.96% |
| May 12, 2026 | $2.60 | $2.71 | $2.60 | $2.65 | $2.65 | 10K | +1.92% |
| May 11, 2026 | $2.66 | $2.72 | $2.66 | $2.72 | $2.72 | 3K | +2.26% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BAOS
Jan 1 → Dec 31 · 6 years2026-4.0%$2.73 → $2.62
-4.0%
2025-9.0%$3.00 → $2.73
-9.0%
2024-28.5%$3.58 → $2.56
-28.5%
2023-31.6%$5.28 → $3.61
-31.6%
2022-1.1%$5.22 → $5.16
-1.1%
2021-72.6%$19.62 → $5.37
-72.6%
Best Year2022 · -1.1%
Worst Year2021 · -72.6%
Positive Years0 / 6
Avg Annual Return-24.5%
6Y Total Return-86.6%
6Y CAGR~-28.5% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$362.84+0.00%
Mkt Cap $4.39T
Alphabet Inc.
GOOG
$359.78+0.00%
Mkt Cap $4.35T
Meta Platforms, Inc.
META
$587.95+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.03+0.00%
Mkt Cap $345.4B
T-Mobile US, Inc.
TMUS
$178.80+0.00%
Mkt Cap $193.5B
Verizon Communications Inc.
VZ
$45.29+0.00%
Mkt Cap $189.1B
The Walt Disney Company
DIS
$99.14+0.00%
Mkt Cap $172.2B
AT&T Inc.
T
$22.61+0.00%
Mkt Cap $157.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$502.26+0.00%
Mkt Cap $103.3BWhat If You Invested in BAOS?
If you invested $1,000 in BAOS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$51
Total Return-94.9%
CAGR~-44.8% / yr
Profit$-949
Based on Feb 8, 2021 · $53.16Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Baosheng Media Group Holdings Limited（BAOS）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.73。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAOS 历史股价FMP 日线复权 OHLCV