Nasdaq · BAOS · stock
Baosheng Media Group Holdings Ltd (BAOS) stock price history
Every Nasdaq trading session of Baosheng Media Group Holdings Ltd from Feb 8, 2021 to Nov 12, 2026: 1,449 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAOS adjusted close, 2021 to 2026
- $53.16
- All time high, 2021
- $3.82
- 52 week high, $0.1460 low
- 1,449
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
BAOS key facts
- Baosheng Media Group Holdings Ltd (BAOS) closed at $0.1612 on Nov 12, 2026 on Nasdaq.
- BAOS's all time high close is $53.16, set on Feb 8, 2021; its all time low close is $0.1510 on Oct 30, 2026.
- BAOS's 52 week range is $0.1460 to $3.82.
- BAOS returned -93.9% over the year to Nov 12, 2026 and -98.4% over five years.
- Since Feb 8, 2021 BAOS returned -100%, -63.5% a year compounded.
- BAOS's deepest drawdown was -99.7% from Feb 8, 2021 to Oct 30, 2026.
- DataCedar holds 1,449 daily sessions of BAOS history from Feb 8, 2021 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAOS price chart, 2021 to 2026
BAOS returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -24.3% |
| 3 months | -78.8% |
| 6 months | -93.9% |
| Year to date | -94.0% |
| 1 year | -93.9% |
| 3 years | -96.0% |
| 5 years | -98.4% |
| 10 years | n/a |
| Since Feb 8, 2021 | -99.7% |
| Compound annual growth, 5.8 years | -63.5% |
BAOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $53.16 on Feb 8, 2021
- All time low close
- $0.1510 on Oct 30, 2026
- 52 week high
- $3.82 on Jun 4, 2026
- 52 week low
- $0.1460 on Oct 30, 2026
- Deepest drawdown
- -99.7% from Feb 8, 2021 to Oct 30, 2026, not yet recovered
- Best single session
- +310.4% on Dec 24, 2024
- Worst single session
- -43.8% on May 2, 2023
- Volatility, 1 year annualised
- 116.3%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2025, +7%
- Worst calendar year
- 2023, -30%
BAOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Feb 8, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.73 | $3.82 | $0.1460 | $0.1612 | -94.1% | 374.6M | 218 |
| 2025 | $3.00 | $8.30 | $1.52 | $2.73 | +6.6% | 179.7M | 250 |
| 2024 | $3.58 | $13.66 | $1.44 | $2.56 | -29.1% | 68.9M | 252 |
| 2023 | $5.28 | $23.30 | $3.00 | $3.61 | -30.0% | 39M | 250 |
| 2022 | $5.22 | $11.04 | $2.10 | $5.16 | -3.9% | 17.3M | 251 |
| 2021 | $49.50 | $61.20 | $4.56 | $5.37 | n/a | 24.7M | 228 |
BAOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $0.1612 | +6.8% |
| October 2026 | $0.1510 | -36.8% |
| September 2026 | $0.2390 | -32.3% |
| August 2026 | $0.3530 | -41.2% |
| July 2026 | $0.6000 | -76.9% |
| June 2026 | $2.60 | -10.3% |
| May 2026 | $2.90 | +5.8% |
| April 2026 | $2.74 | +6.0% |
| March 2026 | $2.59 | -5.3% |
| February 2026 | $2.73 | -18.7% |
| January 2026 | $3.36 | +23.1% |
| December 2025 | $2.73 | -20.4% |
About the BAOS data
Daily bars. 1,449 sessions from Feb 8, 2021 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3ABAOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BAOS share price history
