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 )

2.000 +0.090 (+4.71%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2017 89.63 92.90 88.95 89.85 113,932 +0.98(+1.10%)
Oct 30, 2017 85.90 89.93 85.90 88.87 250,594 +2.71(+3.15%)
Oct 27, 2017 86.88 87.28 85.37 86.16 95,382 +1.36(+1.60%)
Oct 26, 2017 86.61 87.70 83.64 84.81 222,921 -6.36(-6.98%)
Oct 25, 2017 98.10 98.17 89.86 91.17 95,217 -6.74(-6.88%)
Oct 24, 2017 96.22 99.38 96.03 97.91 123,344 +1.69(+1.76%)
Oct 23, 2017 98.29 100.25 96.14 96.22 81,834 -2.79(-2.81%)
Oct 20, 2017 99.00 101.26 97.95 99.00 90,581 +1.62(+1.66%)
Oct 19, 2017 90.00 101.19 87.52 97.38 193,268 +5.84(+6.38%)
Oct 18, 2017 101.22 101.22 90.38 91.55 260,509 -9.57(-9.46%)
Oct 17, 2017 105.63 106.04 97.91 101.11 168,641 -4.41(-4.18%)
Oct 16, 2017 101.15 106.12 99.30 105.52 127,693 +5.31(+5.30%)
Oct 13, 2017 97.35 100.66 95.91 100.21 82,608 +2.67(+2.74%)
Oct 12, 2017 100.92 101.94 95.33 97.53 97,996 -3.39(-3.36%)
Oct 11, 2017 98.85 103.05 98.66 100.92 73,162 +0.15(+0.15%)
Oct 10, 2017 105.29 105.29 99.42 100.77 99,507 -0.90(-0.89%)
Oct 09, 2017 101.68 102.92 100.10 101.68 95,547 +0.00(+0.00%)
Oct 06, 2017 95.95 104.91 94.52 101.68 181,577 +5.27(+5.47%)
Oct 05, 2017 90.68 96.70 90.68 96.40 89,913 +5.87(+6.49%)
Oct 04, 2017 91.02 91.28 88.87 90.53 42,867 -0.23(-0.25%)
Oct 03, 2017 90.11 94.03 88.23 90.76 92,979 +1.51(+1.69%)
Oct 02, 2017 88.50 89.55 83.98 89.25 76,532 +1.77(+2.02%)
Sep 29, 2017 87.63 90.23 86.99 87.48 60,165 +0.87(+1.00%)
Sep 28, 2017 93.88 94.67 84.73 86.61 205,283 -7.46(-7.93%)
Sep 27, 2017 94.14 97.04 91.51 94.07 102,624 +0.23(+0.24%)
Sep 26, 2017 88.95 94.75 86.27 93.84 154,317 +5.91(+6.72%)
Sep 25, 2017 96.86 98.47 82.85 87.93 283,973 -9.08(-9.36%)
Sep 22, 2017 84.92 97.91 83.34 97.01 151,063 +11.94(+14.03%)
Sep 21, 2017 85.60 86.99 83.79 85.07 72,844 -0.79(-0.92%)
Sep 20, 2017 81.94 87.55 81.34 85.86 116,997 +3.54(+4.30%)
Sep 19, 2017 82.85 83.37 78.52 82.32 75,945 -0.11(-0.14%)
Sep 18, 2017 81.72 84.24 81.70 82.43 81,158 +1.05(+1.30%)
Sep 15, 2017 79.83 81.72 79.19 81.38 85,806 +1.43(+1.79%)
Sep 14, 2017 81.34 81.79 79.50 79.95 76,855 -1.13(-1.39%)
Sep 13, 2017 79.53 84.65 78.37 81.08 223,075 +4.22(+5.49%)
Sep 12, 2017 73.73 77.16 73.28 76.86 149,561 +2.56(+3.45%)
Sep 11, 2017 73.81 75.28 72.68 74.30 73,243 +2.07(+2.87%)
Sep 08, 2017 72.00 73.40 70.61 72.23 62,407 -0.30(-0.42%)
Sep 07, 2017 69.10 72.87 69.10 72.53 100,433 +3.62(+5.25%)
Sep 06, 2017 68.12 70.04 67.60 68.91 17,367 +0.79(+1.16%)
Sep 05, 2017 69.10 71.06 67.78 68.12 47,189 -2.00(-2.85%)
Sep 01, 2017 69.63 71.17 68.95 70.12 27,186 +0.98(+1.42%)
Aug 31, 2017 69.67 70.46 68.35 69.14 22,990 -0.53(-0.76%)
Aug 30, 2017 68.57 71.74 68.24 69.67 82,141 +1.66(+2.44%)
Aug 29, 2017 65.15 69.18 64.48 68.01 65,884 +2.11(+3.20%)
Aug 28, 2017 67.78 67.97 63.30 65.90 46,773 -1.88(-2.78%)
Aug 25, 2017 66.01 70.68 65.23 67.78 96,096 +2.75(+4.23%)
Aug 24, 2017 64.81 65.37 64.77 65.03 16,246 +0.15(+0.23%)
Aug 23, 2017 64.96 65.41 64.73 64.88 16,715 -0.26(-0.40%)
Aug 22, 2017 65.15 66.28 64.77 65.15 41,022 +0.00(+0.00%)
Aug 21, 2017 64.47 70.98 63.27 65.15 84,954 +1.51(+2.37%)
Aug 18, 2017 61.42 63.75 60.33 63.64 34,798 +3.01(+4.97%)
Aug 17, 2017 61.53 63.23 60.29 60.63 23,745 -1.69(-2.72%)
Aug 16, 2017 59.61 62.81 59.61 62.32 24,021 +2.52(+4.22%)
Aug 15, 2017 63.38 63.45 59.69 59.80 65,608 -2.41(-3.87%)
Aug 14, 2017 59.12 62.44 59.12 62.21 60,006 +3.20(+5.42%)
Aug 11, 2017 60.37 62.10 58.75 59.01 27,783 -2.37(-3.87%)
Aug 10, 2017 59.09 62.55 59.05 61.38 41,862 +2.33(+3.95%)
Aug 09, 2017 58.37 60.21 58.37 59.05 13,541 +0.00(+0.00%)
Aug 08, 2017 59.12 61.38 58.75 59.05 44,274 +0.45(+0.77%)
Aug 07, 2017 59.12 60.59 58.37 58.60 27,653 -0.53(-0.89%)
Aug 04, 2017 60.06 60.06 56.56 59.12 38,904 -0.56(-0.95%)
Aug 03, 2017 59.65 60.14 59.27 59.69 11,788 -0.49(-0.81%)
Aug 02, 2017 62.47 62.47 59.12 60.18 39,892 -1.51(-2.44%)
Aug 01, 2017 59.27 62.51 58.75 61.68 81,267 +2.30(+3.87%)
Jul 31, 2017 57.99 62.14 57.99 59.39 40,024 +0.94(+1.61%)
Jul 28, 2017 56.98 59.76 56.98 58.44 48,235 +1.69(+2.99%)
Jul 27, 2017 62.06 63.94 56.67 56.75 101,155 +1.02(+1.82%)
Jul 26, 2017 55.17 58.82 55.09 55.73 60,896 +0.94(+1.72%)
Jul 25, 2017 57.99 58.07 53.10 54.79 55,520 -2.64(-4.59%)
Jul 24, 2017 54.68 59.42 54.68 57.43 51,201 +2.49(+4.52%)
Jul 21, 2017 52.46 56.34 51.25 54.94 54,509 +2.86(+5.50%)
Jul 20, 2017 49.37 52.65 49.37 52.08 41,430 +2.37(+4.77%)
Jul 19, 2017 50.31 50.76 47.79 49.71 18,757 -0.41(-0.83%)
Jul 18, 2017 48.73 51.21 48.73 50.12 14,244 +1.20(+2.46%)
Jul 17, 2017 50.69 51.40 48.37 48.92 27,509 -2.52(-4.90%)
Jul 14, 2017 45.53 51.59 44.79 51.44 31,467 +6.36(+14.12%)
Jul 13, 2017 44.89 45.57 44.44 45.08 101,545 +0.26(+0.59%)
Jul 12, 2017 45.19 45.23 44.44 44.81 42,072 -0.34(-0.75%)
Jul 11, 2017 44.81 45.26 44.44 45.15 35,142 +0.34(+0.76%)
Jul 10, 2017 45.19 45.45 44.44 44.81 32,351 -0.23(-0.50%)
Jul 07, 2017 45.19 45.49 44.70 45.04 27,730 -0.15(-0.33%)
Jul 06, 2017 44.44 45.38 43.65 45.19 100,008 +0.72(+1.61%)
Jul 05, 2017 45.19 45.38 44.44 44.47 40,318 -0.53(-1.17%)
Jul 03, 2017 45.19 45.53 44.47 45.00 50,252 +0.19(+0.42%)
Jun 30, 2017 45.38 46.13 44.81 44.81 46,999 -0.38(-0.83%)
Jun 29, 2017 46.13 46.13 45.04 45.19 118,163 -0.94(-2.04%)
Jun 28, 2017 46.13 47.45 45.26 46.13 25,902 +0.00(+0.00%)
Jun 27, 2017 46.13 46.25 45.64 46.13 10,829 +0.00(+0.00%)
Jun 26, 2017 47.03 47.83 46.02 46.13 52,163 -1.09(-2.31%)
Jun 23, 2017 47.07 47.30 47.07 47.22 20,890 +0.30(+0.64%)
Jun 22, 2017 46.51 47.00 46.51 46.92 6,093 +0.53(+1.14%)
Jun 21, 2017 45.38 46.88 45.38 46.39 15,939 +0.60(+1.32%)
Jun 20, 2017 45.38 46.12 45.38 45.79 9,818 +0.60(+1.33%)
Jun 19, 2017 45.38 45.87 45.19 45.19 47,990 +0.00(+0.00%)
Jun 16, 2017 45.98 46.06 45.19 45.19 30,498 -0.79(-1.72%)
Jun 15, 2017 46.70 47.26 45.87 45.98 26,912 -1.47(-3.10%)
Jun 14, 2017 47.45 48.95 47.07 47.45 26,518 -0.30(-0.63%)
Jun 13, 2017 46.73 48.54 46.73 47.75 21,519 +1.17(+2.51%)
Jun 12, 2017 47.90 47.90 46.13 46.58 36,418 -2.00(-4.11%)
Jun 09, 2017 49.41 49.71 47.64 48.58 49,340 +0.00(+0.00%)
Jun 08, 2017 46.51 49.14 46.51 48.58 45,255 +2.11(+4.54%)
Jun 07, 2017 45.83 47.75 45.68 46.47 35,273 +1.02(+2.24%)
Jun 06, 2017 45.64 46.55 45.45 45.45 31,937 -0.15(-0.33%)
Jun 05, 2017 47.07 48.39 45.53 45.60 35,990 -1.09(-2.34%)
Jun 02, 2017 47.07 47.75 46.01 46.70 19,383 +0.04(+0.08%)
Jun 01, 2017 45.11 46.85 44.62 46.66 41,616 +2.37(+5.36%)
May 31, 2017 43.91 44.87 43.53 44.29 29,268 +0.79(+1.82%)
May 30, 2017 42.93 44.81 42.23 43.49 53,051 +0.87(+2.03%)
May 26, 2017 43.12 43.12 41.95 42.63 67,130 +0.45(+1.07%)
May 25, 2017 43.87 45.11 40.63 42.18 164,626 -1.39(-3.20%)
May 24, 2017 46.92 47.41 43.31 43.57 135,506 -3.50(-7.44%)
May 23, 2017 49.29 50.12 47.07 47.07 56,048 -2.26(-4.58%)
May 22, 2017 47.79 50.42 47.79 49.33 64,857 +1.43(+2.99%)
May 19, 2017 52.12 52.72 45.76 47.90 180,341 -2.56(-5.07%)
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.