Baosheng Media Group Holdings Limited (BAOS) Stock Price History

Historical prices from 2021 to 2026

$2.67+0.03 (+1.14%)close Jul 6

Returns

1M: -6.6%
3M: +4.7%
YTD: +1.1%
1Y: +2.3%
3Y: -29.4%
5Y: -32.6%

ATH$61.20Feb 2021-95.6%

ATL$1.44Dec 2024pre-split

Avg Vol (50D)87K/ day

52-Week Range$1.98 — $5.40

LowCurrent: $2.67High

Loading 10-year price history...

BAOS Historical Performance

1 YearTotal Return

+2.3%

Price: +2.3%

3 YearsTotal Return

-64.8%

CAGR: -29.4%

Price: -64.8%

5 YearsTotal Return

-86.1%

CAGR: -32.6%

Price: -86.1%

YTD

+1.1%

BAOS Annual Returns

Year-by-year price performance · 2021–2026

Best+1.5%2025

Worst-89.9%2021

Up years2/6

2021-89.9%

2022-6.5%

2023-31.6%

2024-23.1%

2025+1.5%

2026+3.4%

2021 annual price return: -89.9%
2022 annual price return: -6.5%
2023 annual price return: -31.6%
2024 annual price return: -23.1%
2025 annual price return: +1.5%
2026 annual price return: +3.4%

LessMore

BAOS Stock Price Trajectory (2021–2026)

As of July 7, 2026, Baosheng Media Group Holdings Limited (BAOS) trades at $2.67, representing a +2.3% return over the past year. The stock has delivered a -86.1% total return over five years (-32.6% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $61.20 on February 8, 2021. From this peak, BAOS has corrected -95.6%, currently trading 8% below its 200-day moving average, suggesting potential weakness.

When compared to Communication Services sector peers JMIA (+67.4% 1Y), GOTU (-49.6% 1Y), and RCON (-82.8% 1Y), BAOS has underperformed the peer group average. Compare BAOS vs JMIA →

BAOS Historical Price Data · from 2021

Rows 1–50 of 1,357

Date	Open	High	Low	Close	Volume	Change %
2026-07-06	2.57	2.76	2.57	2.67	4K	+1.14%
2026-07-02	2.65	2.75	2.52	2.64	3K	-0.38%
2026-07-01	2.66	2.69	2.57	2.65	1K	+1.92%
2026-06-30	2.60	2.60	2.57	2.60	2K	-2.26%
2026-06-29	2.61	2.71	2.51	2.66	14K	-0.75%
2026-06-26	2.55	2.70	2.51	2.68	7K	+2.68%
2026-06-25	2.63	2.84	2.51	2.61	28K	-6.45%
2026-06-24	2.80	2.80	2.75	2.79	5K	0.00%
2026-06-23	2.71	2.92	2.65	2.79	21K	+1.45%
2026-06-22	2.66	2.75	2.66	2.75	4K	+0.73%
2026-06-18	2.71	2.84	2.68	2.73	63K	+0.35%
2026-06-17	2.63	2.86	2.63	2.72	9K	+0.01%
2026-06-16	2.73	2.73	2.63	2.72	9K	-5.56%
2026-06-15	2.96	3.07	2.78	2.88	64K	-0.35%
2026-06-12	2.95	3.12	2.89	2.89	65K	-4.30%
2026-06-11	2.80	3.07	2.65	3.02	30K	+1.68%
2026-06-10	2.79	3.05	2.79	2.97	56K	+3.13%
2026-06-09	2.84	2.96	2.70	2.88	62K	+0.70%
2026-06-08	2.44	2.95	2.44	2.86	77K	+11.72%
2026-06-05	2.40	2.69	2.35	2.56	116K	+4.07%
2026-06-04	3.27	3.82	2.31	2.46	3.17M	-24.31%
2026-06-03	3.24	3.30	2.95	3.25	42K	+10.17%
2026-06-02	2.95	2.95	2.79	2.95	10K	-1.67%
2026-06-01	2.75	3.00	2.71	3.00	13K	+3.45%
2026-05-29	2.74	2.91	2.74	2.90	3K	+3.20%
2026-05-28	2.80	2.92	2.71	2.81	7K	-4.42%
2026-05-27	2.92	2.95	2.88	2.94	1K	-0.68%
2026-05-26	2.67	3.05	2.67	2.96	132K	+6.86%
2026-05-22	2.79	2.89	2.77	2.77	5K	+4.07%
2026-05-21	2.69	2.73	2.66	2.66	1K	+0.44%
2026-05-20	2.73	2.86	2.64	2.65	14K	-7.02%
2026-05-19	2.45	2.93	2.45	2.85	4K	-1.04%
2026-05-18	2.92	2.92	2.70	2.88	6K	+2.12%
2026-05-15	3.02	3.10	2.80	2.82	13K	-4.40%
2026-05-14	2.95	3.04	2.87	2.95	12K	-4.22%
2026-05-13	2.65	3.08	2.61	3.08	50K	+16.23%
2026-05-12	2.60	2.71	2.60	2.65	7K	-2.39%
2026-05-11	2.66	2.77	2.66	2.71	3K	-3.38%
2026-05-08	2.69	2.93	2.69	2.81	8K	+1.44%
2026-05-07	2.87	2.90	2.76	2.77	6K	-5.78%
2026-05-06	2.97	2.99	2.94	2.94	10K	0.00%
2026-05-05	2.89	2.98	2.89	2.94	1K	+3.16%
2026-05-04	2.72	3.09	2.71	2.85	22K	+7.55%
2026-05-01	2.64	2.71	2.59	2.65	2K	-3.28%
2026-04-30	2.67	2.74	2.66	2.74	781	+7.03%
2026-04-29	2.69	2.71	2.54	2.56	2	-5.36%
2026-04-28	2.64	2.73	2.64	2.71	2K	+2.08%
2026-04-27	2.73	2.78	2.65	2.65	8K	-2.93%
2026-04-24	2.64	2.73	2.64	2.73	2K	+5.30%
2026-04-23	2.56	2.75	2.53	2.59	25K	+0.48%

Consensus-Based Analysis Tools

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

DCA Calculator

See how regular investing compounds over time.

Run Numbers

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

BAOS — Frequently Asked Questions

Quick answers to the most common questions about buying BAOS stock.

How has BAOS stock performed recently?

BAOS returned +2.3% over the past year, beating its 5-year annualized CAGR of -32.6%. The stock trades below its 200-day moving average, confirming the uptrend.

What is BAOS's all-time high price?

Baosheng Media Group Holdings Limited reached $61.20 on 2021-02-08. The 52-week high is $5.40. Current 1-year return of +2.3% places the stock closer to historical peaks.

Where can I download BAOS historical price data?

This page provides BAOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

BAOS Stock Price Trajectory (2021–2026)

When compared to Communication Services sector peers JMIA (+67.4% 1Y), GOTU (-49.6% 1Y), and RCON (-82.8% 1Y), BAOS has underperformed the peer group average. Compare BAOS vs JMIA →

Date

Open

High

Low

Volume

Change %

2026-07-06

2.57

2.76

2.57

2.67

+1.14%

2026-07-02

2.65

2.75

2.52

2.64

-0.38%

2026-07-01

2.66

2.69

2.57

2.65

+1.92%

2026-06-30

2.60

2.57

2.60

-2.26%

2026-06-29

2.61

2.71

2.51

2.66

14K

-0.75%

2026-06-26

2.55

2.70

2.51

2.68

+2.68%

2026-06-25

2.63

2.84

2.51

2.61

28K

-6.45%

2026-06-24

2.80

2.75

2.79

0.00%

2026-06-23

2.71

2.92

2.65

2.79

21K

+1.45%

2026-06-22

2.66

2.75

2.66

2.75

+0.73%

2026-06-18

2.71

2.84

2.68

2.73

63K

+0.35%

2026-06-17

2.63

2.86

2.63

2.72

+0.01%

2026-06-16

2.73

2.63

2.72

-5.56%

2026-06-15

2.96

3.07

2.78

2.88

64K

-0.35%

2026-06-12

2.95

3.12

2.89

65K

-4.30%

2026-06-11

2.80

3.07

2.65

3.02

30K

+1.68%

2026-06-10

2.79

3.05

2.79

2.97

56K

+3.13%

2026-06-09

2.84

2.96

2.70

2.88

62K

+0.70%

2026-06-08

2.44

2.95

2.44

2.86

77K

+11.72%

2026-06-05

2.40

2.69

2.35

2.56

116K

+4.07%

2026-06-04

3.27

3.82

2.31

2.46

3.17M

-24.31%

2026-06-03

3.24

3.30

2.95

3.25

42K

+10.17%

2026-06-02

2.95

2.79

2.95

10K

-1.67%

2026-06-01

2.75

3.00

2.71

3.00

13K

+3.45%

2026-05-29

2.74

2.91

2.74

2.90

+3.20%

2026-05-28

2.80

2.92

2.71

2.81

-4.42%

2026-05-27

2.92

2.95

2.88

2.94

-0.68%

2026-05-26

2.67

3.05

2.67

2.96

132K

+6.86%

2026-05-22

2.79

2.89

2.77

+4.07%

2026-05-21

2.69

2.73

2.66

+0.44%

2026-05-20

2.73

2.86

2.64

2.65

14K

-7.02%

2026-05-19

2.45

2.93

2.45

2.85

-1.04%

2026-05-18

2.92

2.70

2.88

+2.12%

2026-05-15

3.02

3.10

2.80

2.82

13K

-4.40%

2026-05-14

2.95

3.04

2.87

2.95

12K

-4.22%

2026-05-13

2.65

3.08

2.61

3.08

50K

+16.23%

2026-05-12

2.60

2.71

2.60

2.65

-2.39%

2026-05-11

2.66

2.77

2.66

2.71

-3.38%

2026-05-08

2.69

2.93

2.69

2.81

+1.44%

2026-05-07

2.87

2.90

2.76

2.77

-5.78%

2026-05-06

2.97

2.99

2.94

10K

0.00%

2026-05-05

2.89

2.98

2.89

2.94

+3.16%

2026-05-04

2.72

3.09

2.71

2.85

22K

+7.55%

2026-05-01

2.64

2.71

2.59

2.65

-3.28%

2026-04-30

2.67

2.74

2.66

2.74

781

+7.03%

2026-04-29

2.69

2.71

2.54

2.56

-5.36%

2026-04-28

2.64

2.73

2.64

2.71

+2.08%

2026-04-27

2.73

2.78

2.65

-2.93%

2026-04-24

2.64

2.73

2.64

2.73

+5.30%

2026-04-23

2.56

2.75

2.53

2.59

25K

+0.48%

Baosheng Media Group Holdings Limited (BAOS) Stock Price History

BAOS Historical Performance

BAOS Annual Returns

Download Historical Data

BAOS Stock Price Trajectory (2021–2026)

BAOS Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison

Baosheng Media Group Holdings Limited (BAOS) Stock Price History

BAOS Historical Performance

BAOS Annual Returns

Download Historical Data

BAOS Stock Price Trajectory (2021–2026)

BAOS Historical Price Data · from 2021

Intrinsic Valuation

Historical Returns

DCA Calculator

Peer Comparison