Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.840 +0.020 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.890 1.890 1.840 1.840 811 +0.02(+1.04%)
Apr 11, 2024 1.820 1.890 1.820 1.821 397 +0.00(+0.05%)
Apr 10, 2024 1.820 1.820 1.820 1.820 515 -0.09(-4.71%)
Apr 08, 2024 1.910 182 +0.03(+1.60%)
Apr 05, 2024 1.900 1.920 1.870 1.880 4,352 -0.04(-2.08%)
Apr 04, 2024 1.950 1.950 1.920 1.920 1,600 -0.03(-1.54%)
Apr 03, 2024 1.940 1.950 1.940 1.950 3,301 +0.05(+2.63%)
Apr 02, 2024 1.910 1.910 1.900 1.900 3,754 -0.02(-1.04%)
Apr 01, 2024 1.900 1.920 1.810 1.920 47,635 -0.06(-3.03%)
Mar 28, 2024 1.980 1.980 1.900 1.980 3,862 -0.15(-7.04%)
Mar 27, 2024 1.980 2.130 1.958 2.130 7,808 +0.11(+5.45%)
Mar 26, 2024 2.170 2.170 1.990 2.020 2,941 -0.08(-3.81%)
Mar 25, 2024 2.210 2.210 2.100 2.100 2,178 -0.06(-2.78%)
Mar 22, 2024 2.020 2.160 2.000 2.160 5,525 +0.07(+3.35%)
Mar 21, 2024 2.110 2.145 2.010 2.090 3,502 -0.01(-0.48%)
Mar 20, 2024 2.170 2.170 2.080 2.100 8,278 -0.02(-0.95%)
Mar 19, 2024 2.050 2.130 1.900 2.120 34,369 +0.00(+0.00%)
Mar 18, 2024 2.280 2.280 2.120 2.120 6,678 -0.05(-2.30%)
Mar 15, 2024 2.140 2.244 2.140 2.170 2,171 +0.01(+0.46%)
Mar 14, 2024 2.200 2.210 2.110 2.160 2,062 -0.04(-1.82%)
Mar 13, 2024 2.052 2.230 2.052 2.200 1,736 +0.01(+0.46%)
Mar 12, 2024 2.020 2.190 2.020 2.190 6,690 +0.13(+6.31%)
Mar 11, 2024 2.360 2.360 2.020 2.060 12,367 +0.02(+0.98%)
Mar 08, 2024 2.180 2.190 1.990 2.040 14,284 -0.05(-2.39%)
Mar 07, 2024 2.150 2.190 1.900 2.090 21,854 -0.11(-5.00%)
Mar 06, 2024 2.200 2.250 2.110 2.200 2,776 +0.09(+4.27%)
Mar 05, 2024 2.250 2.403 2.100 2.110 48,394 -0.23(-9.83%)
Mar 04, 2024 2.460 2.658 2.280 2.340 13,459 -0.18(-7.14%)
Mar 01, 2024 2.580 3.230 2.500 2.520 40,355 +0.02(+0.80%)
Feb 29, 2024 2.050 2.550 2.050 2.500 71,141 +0.65(+35.14%)
Feb 28, 2024 2.270 2.674 1.850 1.850 110,905 -0.32(-14.75%)
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%)
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.