Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.980 -0.150 (-7.04%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.920 3.057 2.920 2.920 6,187 -0.00(-0.01%)
Jun 29, 2022 3.000 3.000 2.920 2.920 4,834 -0.08(-2.65%)
Jun 28, 2022 3.000 3.020 2.998 3.000 3,486 +0.00(+0.00%)
Jun 27, 2022 3.000 3.060 3.000 3.000 2,245 +0.00(+0.00%)
Jun 24, 2022 3.039 3.039 3.000 3.000 493 -0.04(-1.29%)
Jun 23, 2022 3.200 3.200 3.000 3.039 10,591 +0.00(+0.00%)
Jun 22, 2022 3.040 3.120 3.000 3.039 2,928 +0.03(+1.10%)
Jun 21, 2022 3.160 3.200 3.004 3.006 3,888 -0.03(-1.12%)
Jun 17, 2022 3.000 3.153 3.000 3.040 5,251 +0.04(+1.33%)
Jun 16, 2022 3.080 3.080 3.000 3.000 9,587 -0.00(-0.04%)
Jun 15, 2022 3.000 3.159 3.000 3.001 3,250 +0.00(+0.03%)
Jun 14, 2022 3.079 3.100 3.000 3.000 3,629 -0.08(-2.56%)
Jun 13, 2022 3.140 3.200 3.040 3.079 18,321 -0.12(-3.78%)
Jun 10, 2022 3.040 3.206 3.040 3.200 17,056 +0.08(+2.56%)
Jun 09, 2022 3.160 3.160 3.040 3.120 8,606 +0.01(+0.36%)
Jun 08, 2022 3.000 3.160 3.000 3.109 13,132 -0.01(-0.36%)
Jun 07, 2022 3.063 3.140 3.041 3.120 5,518 +0.02(+0.72%)
Jun 06, 2022 3.200 3.200 3.040 3.098 6,912 -0.02(-0.72%)
Jun 03, 2022 3.120 3.160 3.080 3.120 4,806 +0.02(+0.65%)
Jun 02, 2022 3.160 3.180 3.080 3.100 55,253 -0.02(-0.64%)
Jun 01, 2022 3.080 3.160 3.080 3.120 3,769 -0.01(-0.28%)
May 31, 2022 3.240 3.240 3.080 3.129 20,485 -0.03(-0.96%)
May 27, 2022 3.200 3.240 3.000 3.159 16,092 -0.00(-0.03%)
May 26, 2022 3.040 3.229 3.000 3.160 39,674 +0.04(+1.28%)
May 25, 2022 3.120 3.120 3.040 3.120 10,090 -0.04(-1.27%)
May 24, 2022 3.120 3.160 3.000 3.160 11,721 +0.04(+1.28%)
May 23, 2022 3.040 3.124 3.000 3.120 11,966 +0.08(+2.63%)
May 20, 2022 3.108 3.108 2.960 3.040 5,940 +0.01(+0.21%)
May 19, 2022 3.040 3.040 2.960 3.034 6,563 +0.03(+1.12%)
May 18, 2022 2.960 3.038 2.920 3.000 10,754 +0.04(+1.37%)
May 17, 2022 2.966 3.120 2.916 2.960 18,473 +0.02(+0.68%)
May 16, 2022 3.000 3.000 2.811 2.940 8,370 +0.02(+0.64%)
May 13, 2022 2.800 2.960 2.800 2.921 33,919 +0.12(+4.31%)
May 12, 2022 2.640 2.880 2.640 2.800 38,435 +0.08(+2.76%)
May 11, 2022 2.486 2.881 2.486 2.725 53,318 +0.12(+4.80%)
May 10, 2022 2.640 2.777 2.520 2.600 38,299 -0.04(-1.50%)
May 09, 2022 2.680 2.720 2.600 2.640 23,276 +0.03(+0.99%)
May 06, 2022 2.760 2.795 2.601 2.614 17,089 -0.17(-6.12%)
May 05, 2022 2.600 2.784 2.484 2.784 15,189 +0.26(+10.16%)
May 04, 2022 2.720 2.720 2.440 2.527 10,436 +0.08(+3.47%)
May 03, 2022 2.560 2.720 2.442 2.442 18,118 -0.16(-6.06%)
May 02, 2022 2.640 2.700 2.400 2.600 50,883 +0.21(+8.95%)
Apr 29, 2022 2.321 2.497 2.300 2.386 63,463 +0.09(+3.76%)
Apr 28, 2022 2.440 2.440 2.280 2.300 2,108 -0.06(-2.71%)
Apr 27, 2022 2.280 2.439 2.240 2.364 1,983 -0.04(-1.50%)
Apr 26, 2022 2.440 2.680 2.330 2.400 30,710 +0.07(+3.16%)
Apr 25, 2022 2.362 2.471 2.242 2.326 9,450 +0.01(+0.28%)
Apr 22, 2022 2.394 2.502 2.275 2.320 5,029 +0.08(+3.57%)
Apr 21, 2022 2.440 2.440 2.200 2.240 8,485 -0.10(-4.36%)
Apr 20, 2022 2.400 2.720 2.340 2.342 54,281 +0.02(+0.88%)
Apr 19, 2022 2.480 2.480 2.244 2.322 10,784 -0.12(-4.84%)
Apr 18, 2022 2.200 2.454 2.200 2.440 25,460 +0.30(+13.98%)
Apr 14, 2022 2.200 2.320 2.140 2.140 6,872 -0.10(-4.33%)
Apr 13, 2022 2.193 2.238 2.148 2.237 3,308 +0.09(+4.19%)
Apr 12, 2022 2.248 2.311 2.044 2.147 54,351 -0.12(-5.44%)
Apr 11, 2022 2.320 2.320 2.242 2.271 14,520 -0.02(-0.68%)
Apr 08, 2022 2.377 2.400 2.240 2.286 37,440 -0.07(-3.12%)
Apr 07, 2022 2.440 2.440 2.320 2.360 19,238 +0.04(+1.72%)
Apr 06, 2022 2.280 2.440 2.280 2.320 25,567 -0.05(-2.04%)
Apr 05, 2022 2.480 2.480 2.366 2.368 13,943 -0.03(-1.37%)
Apr 04, 2022 2.394 2.440 2.280 2.401 17,207 +0.12(+5.30%)
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.