Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 1.080 1.170 1.080 1.100 4,647 +0.02(+1.85%)
Jul 28, 2023 1.200 1.211 1.080 1.080 20,055 -0.02(-1.82%)
Jul 27, 2023 1.190 1.236 1.090 1.100 10,929 +0.02(+1.85%)
Jul 26, 2023 1.300 1.310 1.080 1.080 14,660 -0.22(-16.92%)
Jul 25, 2023 1.320 1.390 1.300 1.300 3,995 -0.02(-1.52%)
Jul 24, 2023 1.300 1.390 1.300 1.320 3,545 +0.02(+1.54%)
Jul 21, 2023 1.300 1.360 1.300 1.300 2,531 +0.00(+0.00%)
Jul 20, 2023 1.300 1.300 1.300 1.300 410 +0.00(+0.00%)
Jul 19, 2023 1.330 1.380 1.300 1.300 4,622 -0.06(-4.41%)
Jul 18, 2023 1.300 1.380 1.300 1.360 1,553 +0.01(+0.37%)
Jul 17, 2023 1.310 1.360 1.310 1.355 1,801 +0.07(+5.86%)
Jul 14, 2023 1.270 1.280 1.270 1.280 612 -0.01(-0.78%)
Jul 13, 2023 1.290 1.305 1.270 1.290 919 -0.02(-1.53%)
Jul 12, 2023 1.340 1.401 1.290 1.310 11,234 -0.07(-5.07%)
Jul 11, 2023 1.250 1.390 1.240 1.380 5,861 +0.15(+12.20%)
Jul 10, 2023 1.150 1.230 1.150 1.230 2,247 +0.06(+5.04%)
Jul 07, 2023 1.150 1.180 1.150 1.171 1,858 +0.01(+0.95%)
Jul 06, 2023 1.140 1.250 1.140 1.160 11,182 +0.02(+1.75%)
Jul 05, 2023 1.170 1.200 1.140 1.140 13,231 -0.04(-3.39%)
Jul 03, 2023 1.190 1.198 1.180 1.180 3,162 +0.05(+4.42%)
Jun 30, 2023 1.170 1.240 1.130 1.130 3,441 -0.06(-5.04%)
Jun 29, 2023 1.170 1.190 1.170 1.190 2,049 +0.01(+0.85%)
Jun 28, 2023 1.200 1.250 1.180 1.180 6,378 -0.04(-3.28%)
Jun 27, 2023 1.220 1.230 1.220 1.220 1,950 +0.01(+0.83%)
Jun 26, 2023 1.350 1.380 1.210 1.210 14,647 -0.16(-11.68%)
Jun 23, 2023 1.400 1.400 1.370 1.370 1,756 -0.05(-3.52%)
Jun 22, 2023 1.590 1.600 1.410 1.420 16,911 -0.18(-11.25%)
Jun 21, 2023 1.600 1.600 1.600 1.600 1,106 -0.03(-1.84%)
Jun 20, 2023 1.640 1.640 1.610 1.630 1,027 +0.03(+1.87%)
Jun 16, 2023 1.650 1.660 1.580 1.600 23,317 -0.03(-1.84%)
Jun 15, 2023 1.630 1.695 1.630 1.630 6,175 +0.00(+0.00%)
Jun 14, 2023 1.610 1.690 1.610 1.630 11,940 +0.01(+0.62%)
Jun 13, 2023 1.660 1.820 1.610 1.620 3,398 +0.01(+0.62%)
Jun 12, 2023 1.640 1.650 1.600 1.610 16,779 -0.06(-3.59%)
Jun 09, 2023 1.640 1.814 1.620 1.670 27,175 +0.02(+1.21%)
Jun 08, 2023 1.630 1.680 1.630 1.650 5,275 +0.02(+1.23%)
Jun 07, 2023 1.800 1.800 1.630 1.630 10,665 -0.17(-9.44%)
Jun 06, 2023 1.800 1.800 1.800 1.800 639 +0.04(+2.27%)
Jun 05, 2023 1.832 1.832 1.750 1.760 2,649 +0.14(+8.64%)
Jun 02, 2023 1.880 1.880 1.620 1.620 14,845 -0.11(-6.36%)
Jun 01, 2023 1.690 1.760 1.650 1.730 11,482 +0.11(+6.79%)
May 31, 2023 1.610 1.630 1.610 1.620 1,741 +0.00(+0.00%)
May 30, 2023 1.620 1.620 1.620 1.620 4,046 +0.00(+0.00%)
May 26, 2023 1.620 1.620 1.620 1.620 438 +0.00(+0.00%)
May 25, 2023 1.630 1.630 1.620 1.620 2,356 -0.03(-1.82%)
May 24, 2023 1.670 1.670 1.630 1.650 2,786 +0.01(+0.61%)
May 23, 2023 1.700 1.719 1.640 1.640 4,158 -0.06(-3.53%)
May 22, 2023 1.720 1.740 1.700 1.700 2,626 -0.02(-1.16%)
May 19, 2023 1.740 1.750 1.720 1.720 551 -0.05(-2.82%)
May 18, 2023 1.810 1.810 1.760 1.770 651 +0.01(+0.57%)
May 17, 2023 1.760 1.760 1.760 1.760 214 +0.00(+0.00%)
May 16, 2023 1.750 1.790 1.750 1.760 1,235 +0.01(+0.57%)
May 15, 2023 1.770 1.810 1.750 1.750 18,352 -0.04(-2.23%)
May 11, 2023 1.790 13 -0.01(-0.56%)
May 10, 2023 1.800 1.800 1.800 1.800 2,332 +0.00(+0.00%)
May 09, 2023 1.910 1.910 1.800 1.800 4,301 -0.01(-0.55%)
May 08, 2023 2.030 2.030 1.735 1.810 15,046 -0.18(-8.82%)
May 05, 2023 1.960 1.990 1.960 1.985 2,080 +0.04(+1.79%)
May 04, 2023 1.980 2.020 1.950 1.950 3,960 -0.08(-3.94%)
May 03, 2023 1.990 2.080 1.989 2.030 15,464 +0.08(+4.10%)
May 02, 2023 2.020 2.110 1.950 1.950 7,758 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.