Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.770 USD -0.020 (-0.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2.950 2.950 2.700 2.770 37,199 -0.02(-0.72%)
Oct 21, 2021 2.845 2.983 2.770 2.790 85,858 -0.05(-1.76%)
Oct 20, 2021 2.850 2.920 2.800 2.840 41,020 -0.04(-1.39%)
Oct 19, 2021 2.910 3.020 2.850 2.880 46,873 -0.03(-1.03%)
Oct 18, 2021 2.800 2.940 2.760 2.910 24,145 +0.11(+3.93%)
Oct 15, 2021 2.760 2.930 2.758 2.800 11,193 -0.11(-3.78%)
Oct 14, 2021 2.860 2.950 2.860 2.910 8,000 +0.00(+0.00%)
Oct 13, 2021 2.910 3.040 2.810 2.910 36,525 -0.01(-0.34%)
Oct 12, 2021 3.100 3.190 2.755 2.920 170,040 -0.13(-4.26%)
Oct 11, 2021 2.810 3.090 2.810 3.050 132,017 +0.23(+8.16%)
Oct 08, 2021 2.740 2.850 2.655 2.820 25,776 +0.03(+1.08%)
Oct 07, 2021 2.790 2.921 2.760 2.790 23,174 +0.03(+1.09%)
Oct 06, 2021 2.790 2.804 2.600 2.760 77,554 -0.06(-2.13%)
Oct 05, 2021 2.770 2.870 2.770 2.820 11,793 -0.03(-1.05%)
Oct 04, 2021 2.730 2.860 2.720 2.850 6,202 +0.06(+2.15%)
Oct 01, 2021 2.840 2.980 2.730 2.790 31,887 -0.08(-2.79%)
Sep 30, 2021 2.880 2.910 2.780 2.870 4,355 -0.01(-0.35%)
Sep 29, 2021 2.740 2.980 2.710 2.880 33,373 +0.12(+4.35%)
Sep 28, 2021 2.800 2.810 2.700 2.760 11,627 -0.03(-1.08%)
Sep 27, 2021 2.840 2.890 2.751 2.790 13,332 -0.13(-4.45%)
Sep 24, 2021 2.750 2.980 2.620 2.920 41,289 +0.17(+6.18%)
Sep 23, 2021 2.780 2.870 2.590 2.750 26,578 -0.08(-2.83%)
Sep 22, 2021 2.680 2.900 2.680 2.830 19,986 +0.12(+4.43%)
Sep 21, 2021 2.660 2.730 2.660 2.710 6,076 +0.02(+0.74%)
Sep 20, 2021 2.660 2.790 2.620 2.690 46,061 +0.09(+3.46%)
Sep 17, 2021 3.000 3.000 2.600 2.600 83,801 -0.38(-12.75%)
Sep 16, 2021 2.860 2.990 2.690 2.980 72,499 +0.20(+7.19%)
Sep 15, 2021 2.800 2.850 2.661 2.780 103,379 +0.19(+7.34%)
Sep 14, 2021 3.100 3.130 2.380 2.590 309,524 -0.45(-14.80%)
Sep 13, 2021 3.010 3.160 3.000 3.040 28,593 +0.03(+1.00%)
Sep 10, 2021 3.130 3.252 2.960 3.010 59,553 -0.19(-5.94%)
Sep 09, 2021 3.400 3.500 3.120 3.200 177,866 -0.10(-3.03%)
Sep 08, 2021 3.140 3.830 3.022 3.300 1,022,018 +0.42(+14.58%)
Sep 07, 2021 3.400 3.400 2.880 2.880 87,292 -0.52(-15.29%)
Sep 03, 2021 3.470 3.480 3.400 3.400 4,416 -0.06(-1.73%)
Sep 02, 2021 3.410 3.480 3.410 3.460 7,899 -0.02(-0.57%)
Sep 01, 2021 3.360 3.500 3.150 3.480 29,574 +0.12(+3.57%)
Aug 31, 2021 3.390 3.480 3.330 3.360 3,910 -0.04(-1.18%)
Aug 30, 2021 3.360 3.450 3.330 3.400 2,046 +0.00(+0.00%)
Aug 27, 2021 3.500 3.500 3.320 3.400 4,917 -0.05(-1.45%)
Aug 26, 2021 3.440 3.493 3.370 3.450 3,617 +0.02(+0.58%)
Aug 25, 2021 3.410 3.460 3.400 3.430 1,946 +0.03(+0.88%)
Aug 24, 2021 3.410 3.470 3.376 3.400 10,265 +0.11(+3.34%)
Aug 23, 2021 3.260 3.360 3.250 3.290 19,626 -0.08(-2.37%)
Aug 20, 2021 3.420 3.537 3.370 3.370 8,441 -0.11(-3.16%)
Aug 19, 2021 3.430 3.520 3.336 3.480 4,656 +0.12(+3.57%)
Aug 18, 2021 3.410 3.510 3.360 3.360 10,811 -0.12(-3.45%)
Aug 17, 2021 3.490 3.500 3.390 3.480 8,284 -0.01(-0.29%)
Aug 16, 2021 3.270 3.500 3.230 3.490 14,552 +0.25(+7.72%)
Aug 13, 2021 3.260 3.380 3.240 3.240 2,843 -0.06(-1.82%)
Aug 12, 2021 3.320 3.320 3.220 3.300 789 +0.09(+2.80%)
Aug 11, 2021 3.330 3.400 3.206 3.210 10,715 -0.15(-4.46%)
Aug 10, 2021 3.420 3.420 3.300 3.360 4,239 -0.12(-3.45%)
Aug 09, 2021 3.340 3.565 3.280 3.480 20,663 +0.15(+4.50%)
Aug 06, 2021 3.220 3.360 3.220 3.330 7,652 +0.03(+0.91%)
Aug 05, 2021 3.280 3.340 3.180 3.300 12,043 +0.05(+1.54%)
Aug 04, 2021 3.370 3.375 3.250 3.250 7,491 -0.04(-1.22%)
Aug 03, 2021 3.310 3.330 3.270 3.290 13,584 -0.01(-0.30%)
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.