Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.980 -0.150 (-7.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2023 1.140 151 +0.01(+0.88%)
Nov 30, 2023 1.130 1.130 1.130 1.130 814 -0.05(-4.24%)
Nov 29, 2023 1.210 1.210 1.180 1.180 687 -0.04(-3.28%)
Nov 28, 2023 1.160 1.240 1.150 1.220 7,588 +0.09(+8.30%)
Nov 27, 2023 1.060 1.127 1.060 1.127 712 +0.03(+2.41%)
Nov 24, 2023 1.110 1.190 1.100 1.100 612 -0.06(-5.17%)
Nov 22, 2023 1.060 1.160 1.060 1.160 3,350 +0.10(+9.43%)
Nov 21, 2023 1.060 1.066 1.060 1.060 1,297 +0.00(+0.00%)
Nov 20, 2023 1.100 1.100 1.060 1.060 3,847 +0.01(+0.95%)
Nov 17, 2023 1.100 1.100 1.050 1.050 1,186 -0.01(-0.94%)
Nov 16, 2023 1.140 1.140 1.060 1.060 583 +0.00(+0.00%)
Nov 15, 2023 1.160 1.160 1.060 1.060 737 +0.00(+0.00%)
Nov 14, 2023 1.050 1.060 1.050 1.060 431 +0.00(+0.00%)
Nov 13, 2023 1.080 1.080 1.060 1.060 699 +0.00(+0.00%)
Nov 10, 2023 1.070 1.070 1.060 1.060 357 -0.01(-0.93%)
Nov 09, 2023 1.060 1.080 1.025 1.070 7,820 +0.01(+0.94%)
Nov 08, 2023 1.140 1.140 1.060 1.060 500 +0.00(+0.00%)
Nov 07, 2023 1.060 1.060 1.060 1.060 911 -0.01(-0.93%)
Nov 06, 2023 1.070 1.070 1.070 1.070 859 -0.11(-9.31%)
Nov 03, 2023 1.190 1.190 1.130 1.180 757 +0.09(+8.25%)
Nov 02, 2023 1.200 1.200 1.090 1.090 751 +0.00(+0.00%)
Nov 01, 2023 1.080 1.090 1.080 1.090 342 -0.00(-0.01%)
Oct 31, 2023 0.9601 1.094 0.9601 1.090 3,968 +0.03(+2.84%)
Oct 30, 2023 1.060 1.120 1.050 1.060 2,340 +0.00(+0.00%)
Oct 27, 2023 1.090 1.090 1.060 1.060 450 -0.04(-3.64%)
Oct 26, 2023 1.170 1.170 1.100 1.100 522 -0.06(-5.17%)
Oct 25, 2023 1.170 1.170 1.090 1.160 1,102 +0.07(+6.42%)
Oct 24, 2023 1.090 1.090 1.090 1.090 443 +0.00(+0.00%)
Oct 23, 2023 1.020 1.090 1.020 1.090 1,879 +0.03(+2.83%)
Oct 20, 2023 1.110 1.110 1.060 1.060 1,059 -0.03(-2.75%)
Oct 19, 2023 1.170 1.170 1.090 1.090 455 -0.03(-2.68%)
Oct 18, 2023 1.110 1.120 1.110 1.120 392 -0.05(-4.27%)
Oct 17, 2023 1.150 1.170 1.150 1.170 556 +0.00(+0.00%)
Oct 16, 2023 1.190 1.190 1.120 1.170 2,757 +0.01(+1.30%)
Oct 13, 2023 1.200 1.200 1.110 1.155 1,162 -0.01(-1.28%)
Oct 12, 2023 1.140 1.185 1.120 1.170 4,141 +0.04(+3.54%)
Oct 11, 2023 1.210 1.210 1.120 1.130 3,798 -0.06(-5.04%)
Oct 10, 2023 1.190 1.190 1.190 1.190 592 +0.08(+7.21%)
Oct 09, 2023 1.110 1.110 1.110 1.110 414 -0.02(-1.77%)
Oct 06, 2023 1.140 1.140 1.130 1.130 5,483 -0.05(-4.24%)
Oct 05, 2023 1.120 1.180 1.120 1.180 2,087 -0.00(-0.02%)
Oct 04, 2023 1.220 1.220 1.145 1.180 763 +0.02(+1.74%)
Oct 03, 2023 1.230 1.230 1.160 1.160 6,738 -0.06(-4.92%)
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.