Bright Scholar Education Holdings Limited American Depositary Shares (NY:BEDU)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.730 | 1.870 | 1.700 | 1.870 | 17,403 | +0.04(+2.19%) |
| Sep 15, 2025 | 1.768 | 1.885 | 1.768 | 1.830 | 42,251 | +0.17(+10.24%) |
| Sep 12, 2025 | 1.660 | 1.660 | 1.660 | 1.660 | 455 | +0.03(+2.05%) |
| Sep 11, 2025 | 1.570 | 1.710 | 1.570 | 1.627 | 3,842 | -0.06(-3.75%) |
| Sep 10, 2025 | 1.690 | 1.700 | 1.600 | 1.690 | 15,214 | +0.19(+12.59%) |
| Sep 09, 2025 | 1.730 | 1.740 | 1.501 | 1.501 | 5,585 | -0.20(-11.71%) |
| Sep 08, 2025 | 1.810 | 1.810 | 1.700 | 1.700 | 11,007 | +0.00(+0.00%) |
| Sep 05, 2025 | 1.700 | 1.700 | 1.700 | 1.700 | 3,173 | +0.00(+0.00%) |
| Sep 04, 2025 | 1.710 | 1.715 | 1.700 | 1.700 | 1,173 | -0.03(-1.85%) |
| Sep 03, 2025 | 1.720 | 1.732 | 1.720 | 1.732 | 1,304 | +0.02(+1.29%) |
| Sep 02, 2025 | 1.710 | 1.710 | 1.710 | 1.710 | 299 | -0.04(-2.29%) |
| Aug 29, 2025 | 1.790 | 1.800 | 1.750 | 1.750 | 957 | -0.07(-4.11%) |
| Aug 28, 2025 | 1.930 | 1.930 | 1.825 | 1.825 | 657 | -0.06(-3.44%) |
| Aug 27, 2025 | 1.760 | 1.890 | 1.760 | 1.890 | 923 | +0.05(+2.70%) |
| Aug 26, 2025 | 1.820 | 1.840 | 1.820 | 1.840 | 839 | +0.04(+2.24%) |
| Aug 22, 2025 | 1.800 | 1,030 | +0.06(+3.75%) | |||
| Aug 21, 2025 | 1.735 | 1.735 | 1.735 | 1.735 | 1,947 | +0.07(+3.89%) |
| Aug 18, 2025 | 1.670 | 516 | -0.07(-4.02%) | |||
| Aug 14, 2025 | 1.740 | 771 | +0.04(+2.35%) | |||
| Aug 04, 2025 | 1.700 | 8 | -0.03(-1.73%) | |||
| Jul 28, 2025 | 1.730 | 421 | -0.11(-6.23%) | |||
| Jul 23, 2025 | 1.845 | 304 | +0.03(+1.65%) | |||
| Jul 22, 2025 | 1.790 | 1.860 | 1.780 | 1.815 | 2,277 | +0.03(+1.97%) |
| Jul 21, 2025 | 1.870 | 1.870 | 1.780 | 1.780 | 2,052 | -0.03(-1.66%) |
| Jul 18, 2025 | 1.730 | 1.860 | 1.730 | 1.810 | 4,582 | -0.01(-0.55%) |
| Jul 17, 2025 | 1.780 | 1.860 | 1.730 | 1.820 | 5,856 | +0.07(+4.00%) |
| Jul 16, 2025 | 1.750 | 1.750 | 1.750 | 1.750 | 803 | +0.01(+0.57%) |
| Jul 15, 2025 | 1.740 | 1.740 | 1.740 | 1.740 | 616 | +0.01(+0.58%) |
| Jul 14, 2025 | 1.730 | 1.730 | 1.730 | 1.730 | 1,032 | +0.00(+0.00%) |
| Jul 11, 2025 | 1.750 | 1.760 | 1.730 | 1.730 | 1,351 | -0.03(-1.70%) |
| Jul 10, 2025 | 1.740 | 1.760 | 1.740 | 1.760 | 466 | +0.03(+1.73%) |
| Jul 09, 2025 | 1.730 | 1.730 | 1.730 | 1.730 | 200 | -0.06(-3.35%) |
| Jul 07, 2025 | 1.790 | 197 | -0.01(-0.56%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.