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 )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Mar 31, 2022 2.400 2.508 2.300 2.400 40,049 +0.05(+2.30%)
Mar 30, 2022 2.560 2.560 2.324 2.346 30,937 -0.13(-5.40%)
Mar 29, 2022 2.340 2.600 2.280 2.480 171,061 +0.18(+7.75%)
Mar 28, 2022 2.394 2.439 2.300 2.302 52,438 -0.12(-5.13%)
Mar 25, 2022 2.580 2.590 2.283 2.426 64,076 -0.09(-3.73%)
Mar 24, 2022 2.560 2.658 2.440 2.520 106,368 -0.04(-1.56%)
Mar 23, 2022 2.480 2.720 2.440 2.560 453,294 +0.08(+3.21%)
Mar 22, 2022 2.520 2.640 2.480 2.480 82,806 +0.04(+1.66%)
Mar 21, 2022 2.600 2.768 2.440 2.440 101,570 -0.08(-3.17%)
Mar 18, 2022 3.480 3.784 2.280 2.520 658,631 -0.93(-26.94%)
Mar 17, 2022 3.680 3.680 3.440 3.449 5,269 -0.11(-3.11%)
Mar 16, 2022 3.600 3.840 3.520 3.560 7,982 -0.04(-1.11%)
Mar 15, 2022 3.920 3.920 3.596 3.600 46,392 -0.38(-9.52%)
Mar 14, 2022 3.992 4.000 3.920 3.979 11,505 -0.02(-0.53%)
Mar 11, 2022 4.040 4.040 4.000 4.000 9,410 -0.04(-0.99%)
Mar 10, 2022 4.080 4.080 4.000 4.040 3,969 +0.04(+1.00%)
Mar 09, 2022 4.000 4.080 4.000 4.000 9,891 +0.00(+0.00%)
Mar 08, 2022 4.080 4.080 4.000 4.000 2,111 -0.02(-0.50%)
Mar 07, 2022 4.000 4.080 4.000 4.020 5,540 +0.02(+0.50%)
Mar 04, 2022 4.120 4.120 4.000 4.000 8,558 -0.04(-0.99%)
Mar 03, 2022 4.280 4.280 4.000 4.040 24,301 -0.18(-4.27%)
Mar 02, 2022 4.280 4.308 4.200 4.220 5,734 +0.02(+0.48%)
Mar 01, 2022 4.160 4.280 4.120 4.200 724 -0.04(-0.94%)
Feb 28, 2022 4.160 4.240 4.160 4.240 6,509 +0.08(+1.92%)
Feb 25, 2022 4.160 4.280 4.120 4.160 11,516 +0.00(+0.00%)
Feb 24, 2022 4.120 4.240 4.120 4.160 3,240 +0.00(+0.00%)
Feb 23, 2022 4.400 4.400 4.120 4.160 27,159 -0.04(-0.95%)
Feb 22, 2022 4.320 4.331 4.200 4.200 9,184 -0.12(-2.78%)
Feb 18, 2022 4.320 0 -0.24(-5.26%)
Feb 17, 2022 4.600 4.600 4.440 4.560 1,002 +0.12(+2.70%)
Feb 16, 2022 4.560 4.644 4.440 4.440 1,538 +0.00(+0.00%)
Feb 15, 2022 4.240 4.680 4.240 4.440 1,401 +0.20(+4.72%)
Feb 14, 2022 4.400 4.400 4.200 4.240 1,833 -0.18(-4.04%)
Feb 11, 2022 4.120 4.800 4.120 4.418 5,135 +0.26(+6.21%)
Feb 10, 2022 4.520 4.520 4.160 4.160 5,227 +0.16(+4.00%)
Feb 09, 2022 3.800 4.120 3.800 4.000 3,987 +0.20(+5.26%)
Feb 08, 2022 3.920 3.971 3.800 3.800 1,267 -0.16(-4.04%)
Feb 07, 2022 4.000 4.200 3.870 3.960 3,306 +0.03(+0.88%)
Feb 04, 2022 3.956 4.000 3.880 3.926 2,266 -0.03(-0.85%)
Feb 03, 2022 3.762 3.959 748 +0.11(+2.86%)
Feb 02, 2022 4.080 4.080 3.800 3.849 6,852 -0.07(-1.81%)
Feb 01, 2022 3.781 4.080 3.781 3.920 4,255 +0.14(+3.67%)
Jan 31, 2022 3.640 3.920 3.440 3.781 6,796 +0.32(+9.25%)
Jan 28, 2022 3.960 3.960 3.280 3.461 7,749 +0.18(+5.51%)
Jan 27, 2022 3.488 3.553 3.126 3.280 18,401 -0.48(-12.74%)
Jan 26, 2022 3.640 3.960 3.369 3.759 2,804 +0.24(+6.82%)
Jan 25, 2022 3.560 3.629 3.480 3.519 7,075 +0.04(+1.13%)
Jan 24, 2022 3.600 3.604 3.326 3.480 6,510 -0.12(-3.33%)
Jan 21, 2022 3.600 3.832 3.485 3.600 9,312 -0.03(-0.87%)
Jan 20, 2022 3.680 3.960 3.408 3.632 17,087 +0.11(+3.16%)
Jan 19, 2022 4.048 4.048 3.292 3.520 33,713 -0.54(-13.29%)
Jan 18, 2022 4.160 4.160 3.920 4.060 8,149 -0.06(-1.46%)
Jan 14, 2022 4.120 0 -0.08(-1.90%)
Jan 13, 2022 4.160 4.320 4.120 4.200 3,505 -0.08(-1.87%)
Jan 12, 2022 4.240 4.640 4.040 4.280 12,535 +0.16(+3.88%)
Jan 11, 2022 4.080 4.160 3.998 4.120 4,285 +0.08(+1.98%)
Jan 10, 2022 4.240 4.240 4.000 4.040 6,571 -0.04(-0.98%)
Jan 07, 2022 4.120 4.200 4.040 4.080 11,627 -0.08(-1.92%)
Jan 06, 2022 4.160 4.240 4.160 4.160 5,692 -0.12(-2.80%)
Jan 05, 2022 4.200 4.600 4.120 4.280 20,887 +0.08(+1.90%)
Jan 04, 2022 4.720 4.840 4.200 4.200 28,545 -0.56(-11.76%)
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.