Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.160 -0.010 (-0.46%)
Streaming Delayed Price Updated: 2:04 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 2.000 2.215 2.000 2.170 21,343 +0.17(+8.50%)
Feb 26, 2024 2.000 2.050 1.950 2.000 55,899 +0.05(+2.56%)
Feb 23, 2024 1.880 2.045 1.880 1.950 5,829 +0.02(+1.04%)
Feb 22, 2024 2.040 2.060 1.820 1.930 56,931 +0.02(+1.05%)
Feb 21, 2024 1.850 1.980 1.840 1.910 8,088 +0.07(+3.64%)
Feb 20, 2024 1.808 1.960 1.808 1.843 6,831 +0.15(+9.05%)
Feb 16, 2024 1.640 1.713 1.640 1.690 1,445 +0.06(+3.68%)
Feb 15, 2024 1.600 1.730 1.600 1.630 12,126 +0.08(+5.15%)
Feb 14, 2024 1.690 1.838 1.465 1.550 4,623 -0.19(-10.91%)
Feb 12, 2024 1.740 144 +0.11(+6.75%)
Feb 09, 2024 1.710 1.790 1.600 1.630 1,508 -0.17(-9.44%)
Feb 08, 2024 1.870 1.870 1.800 1.800 1,002 -0.11(-5.76%)
Feb 07, 2024 2.000 2.000 1.850 1.910 23,885 +0.06(+3.24%)
Feb 06, 2024 1.550 2.000 1.550 1.850 28,801 +0.34(+22.52%)
Feb 05, 2024 1.360 1.510 1.360 1.510 23,499 +0.05(+3.42%)
Feb 02, 2024 1.460 1.460 1.400 1.460 537 +0.00(+0.00%)
Feb 01, 2024 1.460 1.460 1.410 1.460 1,547 +0.05(+3.55%)
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%)
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.