Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.935 -0.015 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 1.460 1.460 1.410 1.410 533 +0.01(+0.71%)
Jan 30, 2024 1.460 1.460 1.400 1.400 386 -0.03(-2.10%)
Jan 29, 2024 1.430 1.430 1.430 1.430 109 +0.01(+0.70%)
Jan 26, 2024 1.420 1.420 1.420 1.420 208 -0.04(-2.74%)
Jan 25, 2024 1.460 1.460 1.460 1.460 220 +0.02(+1.39%)
Jan 24, 2024 1.410 1.440 1.410 1.440 310 -0.06(-4.00%)
Jan 23, 2024 1.400 1.500 1.400 1.500 781 +0.00(+0.00%)
Jan 22, 2024 1.510 1.510 1.500 1.500 334 +0.00(+0.00%)
Jan 19, 2024 1.510 1.520 1.500 1.500 32,319 -0.05(-3.23%)
Jan 18, 2024 1.550 1.550 1.550 1.550 272 +0.00(+0.00%)
Jan 17, 2024 1.540 1.550 1.510 1.550 4,559 +0.00(+0.00%)
Jan 16, 2024 1.510 1.550 1.510 1.550 7,982 +0.04(+2.58%)
Jan 12, 2024 1.510 1.550 1.510 1.511 7,845 +0.00(+0.05%)
Jan 11, 2024 1.490 1.510 1.490 1.510 4,803 +0.03(+2.04%)
Jan 10, 2024 1.500 1.500 1.470 1.480 539 -0.02(-1.00%)
Jan 09, 2024 1.459 1.499 1.459 1.495 1,269 -0.00(-0.33%)
Jan 08, 2024 1.440 1.500 1.440 1.500 812 +0.13(+9.49%)
Jan 05, 2024 1.350 1.370 1.332 1.370 937 -0.10(-6.80%)
Jan 04, 2024 1.470 1.470 1.466 1.470 1,634 -0.03(-1.96%)
Jan 03, 2024 1.460 1.500 1.460 1.499 2,307 +0.04(+3.05%)
Jan 02, 2024 1.250 1.490 1.250 1.455 11,712 +0.21(+16.40%)
Dec 29, 2023 1.250 1.295 1.250 1.250 673 +0.00(+0.00%)
Dec 28, 2023 1.240 1.250 1.240 1.250 367 +0.01(+0.81%)
Dec 27, 2023 1.240 1.252 1.240 1.240 1,703 +0.00(+0.00%)
Dec 22, 2023 1.240 412 -0.01(-0.80%)
Dec 21, 2023 1.230 1.260 1.230 1.250 1,695 -0.09(-6.72%)
Dec 20, 2023 1.440 1.440 1.300 1.340 3,636 +0.00(+0.00%)
Dec 19, 2023 1.420 1.500 1.310 1.340 12,729 -0.08(-5.63%)
Dec 18, 2023 1.400 1.510 1.400 1.420 2,297 -0.04(-2.76%)
Dec 15, 2023 1.471 1.471 1.450 1.460 1,037 -0.03(-2.00%)
Dec 14, 2023 1.500 1.610 1.430 1.490 24,423 -0.01(-0.67%)
Dec 13, 2023 1.240 1.580 1.240 1.500 35,364 +0.34(+29.32%)
Dec 12, 2023 1.160 1.216 1.160 1.160 1,599 -0.01(-0.47%)
Dec 11, 2023 1.130 1.165 1.130 1.165 701 -0.04(-3.67%)
Dec 08, 2023 1.250 1.250 1.160 1.210 1,002 +0.07(+6.11%)
Dec 07, 2023 1.150 1.150 1.140 1.140 580 -0.10(-8.05%)
Dec 06, 2023 1.240 1.240 1.240 1.240 267 +0.10(+8.77%)
Dec 05, 2023 1.140 1.210 1.130 1.140 3,845 +0.00(+0.00%)
Dec 01, 2023 1.140 151 +0.01(+0.88%)
Nov 30, 2023 1.130 1.130 1.130 1.130 814 -0.05(-4.24%)
Nov 29, 2023 1.210 1.210 1.180 1.180 687 -0.04(-3.28%)
Nov 28, 2023 1.160 1.240 1.150 1.220 7,588 +0.09(+8.30%)
Nov 27, 2023 1.060 1.127 1.060 1.127 712 +0.03(+2.41%)
Nov 24, 2023 1.110 1.190 1.100 1.100 612 -0.06(-5.17%)
Nov 22, 2023 1.060 1.160 1.060 1.160 3,350 +0.10(+9.43%)
Nov 21, 2023 1.060 1.066 1.060 1.060 1,297 +0.00(+0.00%)
Nov 20, 2023 1.100 1.100 1.060 1.060 3,847 +0.01(+0.95%)
Nov 17, 2023 1.100 1.100 1.050 1.050 1,186 -0.01(-0.94%)
Nov 16, 2023 1.140 1.140 1.060 1.060 583 +0.00(+0.00%)
Nov 15, 2023 1.160 1.160 1.060 1.060 737 +0.00(+0.00%)
Nov 14, 2023 1.050 1.060 1.050 1.060 431 +0.00(+0.00%)
Nov 13, 2023 1.080 1.080 1.060 1.060 699 +0.00(+0.00%)
Nov 10, 2023 1.070 1.070 1.060 1.060 357 -0.01(-0.93%)
Nov 09, 2023 1.060 1.080 1.025 1.070 7,820 +0.01(+0.94%)
Nov 08, 2023 1.140 1.140 1.060 1.060 500 +0.00(+0.00%)
Nov 07, 2023 1.060 1.060 1.060 1.060 911 -0.01(-0.93%)
Nov 06, 2023 1.070 1.070 1.070 1.070 859 -0.11(-9.31%)
Nov 03, 2023 1.190 1.190 1.130 1.180 757 +0.09(+8.25%)
Nov 02, 2023 1.200 1.200 1.090 1.090 751 +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.