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 )

1.935 -0.015 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2022 3.400 3.520 3.170 3.276 74,554 -0.15(-4.47%)
Jul 28, 2022 3.920 4.080 3.429 3.429 42,155 -0.51(-13.03%)
Jul 27, 2022 3.360 4.000 3.360 3.943 49,191 +0.49(+14.23%)
Jul 26, 2022 3.600 3.680 3.360 3.452 6,188 -0.11(-3.04%)
Jul 25, 2022 3.400 3.575 3.400 3.560 7,192 +0.12(+3.49%)
Jul 22, 2022 4.000 4.000 3.400 3.440 16,900 -0.36(-9.47%)
Jul 21, 2022 3.920 3.992 3.080 3.800 89,461 +0.13(+3.52%)
Jul 20, 2022 3.120 4.480 3.080 3.671 707,585 +0.53(+16.89%)
Jul 19, 2022 3.000 3.156 3.000 3.140 4,590 +0.09(+2.79%)
Jul 18, 2022 3.000 3.135 3.000 3.055 3,037 +0.05(+1.83%)
Jul 15, 2022 3.120 3.120 2.880 3.000 8,477 +0.05(+1.74%)
Jul 14, 2022 2.800 3.154 2.800 2.949 4,413 -0.00(-0.14%)
Jul 13, 2022 2.800 3.156 2.800 2.953 6,072 +0.15(+5.41%)
Jul 12, 2022 2.920 3.000 2.800 2.802 9,094 -0.12(-4.05%)
Jul 11, 2022 2.920 3.024 2.920 2.920 593 -0.01(-0.41%)
Jul 08, 2022 2.920 2.964 2.920 2.932 4,537 -0.01(-0.27%)
Jul 07, 2022 2.922 3.000 2.922 2.940 1,018 +0.02(+0.63%)
Jul 06, 2022 2.950 3.069 2.922 2.922 6,222 -0.07(-2.29%)
Jul 05, 2022 3.320 3.320 2.922 2.990 1,847 +0.05(+1.70%)
Jul 01, 2022 3.066 3.190 2.940 2.940 2,276 +0.02(+0.68%)
Jun 30, 2022 2.920 3.057 2.920 2.920 6,187 -0.00(-0.01%)
Jun 29, 2022 3.000 3.000 2.920 2.920 4,834 -0.08(-2.65%)
Jun 28, 2022 3.000 3.020 2.998 3.000 3,486 +0.00(+0.00%)
Jun 27, 2022 3.000 3.060 3.000 3.000 2,245 +0.00(+0.00%)
Jun 24, 2022 3.039 3.039 3.000 3.000 493 -0.04(-1.29%)
Jun 23, 2022 3.200 3.200 3.000 3.039 10,591 +0.00(+0.00%)
Jun 22, 2022 3.040 3.120 3.000 3.039 2,928 +0.03(+1.10%)
Jun 21, 2022 3.160 3.200 3.004 3.006 3,888 -0.03(-1.12%)
Jun 17, 2022 3.000 3.153 3.000 3.040 5,251 +0.04(+1.33%)
Jun 16, 2022 3.080 3.080 3.000 3.000 9,587 -0.00(-0.04%)
Jun 15, 2022 3.000 3.159 3.000 3.001 3,250 +0.00(+0.03%)
Jun 14, 2022 3.079 3.100 3.000 3.000 3,629 -0.08(-2.56%)
Jun 13, 2022 3.140 3.200 3.040 3.079 18,321 -0.12(-3.78%)
Jun 10, 2022 3.040 3.206 3.040 3.200 17,056 +0.08(+2.56%)
Jun 09, 2022 3.160 3.160 3.040 3.120 8,606 +0.01(+0.36%)
Jun 08, 2022 3.000 3.160 3.000 3.109 13,132 -0.01(-0.36%)
Jun 07, 2022 3.063 3.140 3.041 3.120 5,518 +0.02(+0.72%)
Jun 06, 2022 3.200 3.200 3.040 3.098 6,912 -0.02(-0.72%)
Jun 03, 2022 3.120 3.160 3.080 3.120 4,806 +0.02(+0.65%)
Jun 02, 2022 3.160 3.180 3.080 3.100 55,253 -0.02(-0.64%)
Jun 01, 2022 3.080 3.160 3.080 3.120 3,769 -0.01(-0.28%)
May 31, 2022 3.240 3.240 3.080 3.129 20,485 -0.03(-0.96%)
May 27, 2022 3.200 3.240 3.000 3.159 16,092 -0.00(-0.03%)
May 26, 2022 3.040 3.229 3.000 3.160 39,674 +0.04(+1.28%)
May 25, 2022 3.120 3.120 3.040 3.120 10,090 -0.04(-1.27%)
May 24, 2022 3.120 3.160 3.000 3.160 11,721 +0.04(+1.28%)
May 23, 2022 3.040 3.124 3.000 3.120 11,966 +0.08(+2.63%)
May 20, 2022 3.108 3.108 2.960 3.040 5,940 +0.01(+0.21%)
May 19, 2022 3.040 3.040 2.960 3.034 6,563 +0.03(+1.12%)
May 18, 2022 2.960 3.038 2.920 3.000 10,754 +0.04(+1.37%)
May 17, 2022 2.966 3.120 2.916 2.960 18,473 +0.02(+0.68%)
May 16, 2022 3.000 3.000 2.811 2.940 8,370 +0.02(+0.64%)
May 13, 2022 2.800 2.960 2.800 2.921 33,919 +0.12(+4.31%)
May 12, 2022 2.640 2.880 2.640 2.800 38,435 +0.08(+2.76%)
May 11, 2022 2.486 2.881 2.486 2.725 53,318 +0.12(+4.80%)
May 10, 2022 2.640 2.777 2.520 2.600 38,299 -0.04(-1.50%)
May 09, 2022 2.680 2.720 2.600 2.640 23,276 +0.03(+0.99%)
May 06, 2022 2.760 2.795 2.601 2.614 17,089 -0.17(-6.12%)
May 05, 2022 2.600 2.784 2.484 2.784 15,189 +0.26(+10.16%)
May 04, 2022 2.720 2.720 2.440 2.527 10,436 +0.08(+3.47%)
May 03, 2022 2.560 2.720 2.442 2.442 18,118 -0.16(-6.06%)
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.