Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.620 -0.110 (-6.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 2.200 2.230 1.950 1.950 31,291 -0.25(-11.36%)
Apr 28, 2023 2.220 2.263 2.200 2.200 1,737 -0.03(-1.35%)
Apr 27, 2023 2.230 2.230 2.200 2.230 4,419 +0.00(+0.00%)
Apr 26, 2023 2.250 2.280 2.230 2.230 6,348 -0.02(-0.89%)
Apr 25, 2023 2.280 2.310 2.250 2.250 5,537 -0.04(-1.75%)
Apr 24, 2023 2.280 2.340 2.280 2.290 2,382 -0.01(-0.43%)
Apr 21, 2023 2.290 2.340 2.290 2.300 3,714 -0.01(-0.43%)
Apr 20, 2023 2.310 2.330 2.300 2.310 3,527 +0.01(+0.43%)
Apr 19, 2023 2.330 2.335 2.300 2.300 1,410 -0.07(-2.95%)
Apr 18, 2023 2.300 2.480 2.300 2.370 2,111 +0.07(+3.04%)
Apr 17, 2023 2.310 2.310 2.300 2.300 612 -0.03(-1.29%)
Apr 14, 2023 2.350 2.400 2.310 2.330 997 -0.04(-1.69%)
Apr 13, 2023 2.310 2.380 2.310 2.370 694 -0.01(-0.46%)
Apr 12, 2023 2.340 2.381 2.300 2.381 988 +0.04(+1.75%)
Apr 11, 2023 2.280 2.340 2.280 2.340 1,828 +0.05(+2.18%)
Apr 10, 2023 2.280 2.290 2.280 2.290 665 +0.01(+0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 376 +0.00(+0.00%)
Apr 05, 2023 2.280 2.284 2.280 2.280 3,332 -0.06(-2.56%)
Apr 04, 2023 2.340 2.350 2.340 2.340 3,179 -0.06(-2.50%)
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.