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 )

1.945 -0.115 (-5.58%)
Streaming Delayed Price Updated: 11:44 AM EDT, Apr 24, 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 (%)
May 08, 2023 2.030 2.030 1.735 1.810 15,046 -0.18(-8.82%)
May 05, 2023 1.960 1.990 1.960 1.985 2,080 +0.04(+1.79%)
May 04, 2023 1.980 2.020 1.950 1.950 3,960 -0.08(-3.94%)
May 03, 2023 1.990 2.080 1.989 2.030 15,464 +0.08(+4.10%)
May 02, 2023 2.020 2.110 1.950 1.950 7,758 +0.00(+0.00%)
May 01, 2023 2.200 2.230 1.950 1.950 31,291 -0.25(-11.36%)
Apr 28, 2023 2.220 2.263 2.200 2.200 1,737 -0.03(-1.35%)
Apr 27, 2023 2.230 2.230 2.200 2.230 4,419 +0.00(+0.00%)
Apr 26, 2023 2.250 2.280 2.230 2.230 6,348 -0.02(-0.89%)
Apr 25, 2023 2.280 2.310 2.250 2.250 5,537 -0.04(-1.75%)
Apr 24, 2023 2.280 2.340 2.280 2.290 2,382 -0.01(-0.43%)
Apr 21, 2023 2.290 2.340 2.290 2.300 3,714 -0.01(-0.43%)
Apr 20, 2023 2.310 2.330 2.300 2.310 3,527 +0.01(+0.43%)
Apr 19, 2023 2.330 2.335 2.300 2.300 1,410 -0.07(-2.95%)
Apr 18, 2023 2.300 2.480 2.300 2.370 2,111 +0.07(+3.04%)
Apr 17, 2023 2.310 2.310 2.300 2.300 612 -0.03(-1.29%)
Apr 14, 2023 2.350 2.400 2.310 2.330 997 -0.04(-1.69%)
Apr 13, 2023 2.310 2.380 2.310 2.370 694 -0.01(-0.46%)
Apr 12, 2023 2.340 2.381 2.300 2.381 988 +0.04(+1.75%)
Apr 11, 2023 2.280 2.340 2.280 2.340 1,828 +0.05(+2.18%)
Apr 10, 2023 2.280 2.290 2.280 2.290 665 +0.01(+0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 376 +0.00(+0.00%)
Apr 05, 2023 2.280 2.284 2.280 2.280 3,332 -0.06(-2.56%)
Apr 04, 2023 2.340 2.350 2.340 2.340 3,179 -0.06(-2.50%)
Apr 03, 2023 2.400 2.428 2.400 2.400 803 +0.00(+0.00%)
Mar 31, 2023 2.360 2.441 2.400 2.400 824 +0.02(+0.84%)
Mar 30, 2023 2.410 2.430 2.380 2.380 4,779 -0.06(-2.26%)
Mar 29, 2023 2.440 2.440 2.390 2.435 2,033 -0.00(-0.20%)
Mar 28, 2023 2.490 2.500 2.390 2.440 6,042 +0.05(+2.09%)
Mar 27, 2023 2.390 2.390 2.380 2.390 1,219 -0.01(-0.42%)
Mar 24, 2023 2.410 2.430 2.390 2.400 2,504 +0.00(+0.00%)
Mar 23, 2023 2.400 2.410 2.390 2.400 3,655 -0.02(-0.83%)
Mar 22, 2023 2.410 2.460 2.390 2.420 2,163 -0.04(-1.63%)
Mar 21, 2023 2.410 2.460 2.400 2.460 1,923 +0.04(+1.65%)
Mar 20, 2023 2.380 2.420 2.380 2.420 5,230 +0.02(+0.83%)
Mar 17, 2023 2.400 2.410 2.360 2.400 1,418 -0.05(-2.04%)
Mar 16, 2023 2.400 2.470 2.400 2.450 6,558 +0.01(+0.41%)
Mar 15, 2023 2.450 2.450 2.400 2.440 4,610 +0.02(+0.83%)
Mar 14, 2023 2.460 2.489 2.420 2.420 1,857 -0.01(-0.41%)
Mar 13, 2023 2.460 2.480 2.430 2.430 853 -0.07(-2.80%)
Mar 10, 2023 2.470 2.500 2.470 2.500 1,665 +0.02(+0.81%)
Mar 09, 2023 2.470 2.515 2.470 2.480 16,532 -0.02(-0.80%)
Mar 08, 2023 2.480 2.560 2.480 2.500 1,508 +0.00(+0.00%)
Mar 07, 2023 2.510 2.530 2.500 2.500 12,447 -0.02(-0.79%)
Mar 06, 2023 2.600 2.600 2.520 2.520 2,171 -0.11(-4.18%)
Mar 03, 2023 2.600 2.690 2.580 2.630 11,487 +0.03(+1.15%)
Mar 02, 2023 2.640 2.728 2.600 2.600 4,275 -0.09(-3.35%)
Mar 01, 2023 2.710 2.710 2.640 2.690 5,034 +0.00(+0.00%)
Feb 28, 2023 2.690 2.690 2.690 2.690 238 +0.00(+0.00%)
Feb 27, 2023 2.810 2.810 2.690 2.690 7,674 -0.13(-4.61%)
Feb 24, 2023 2.880 2.880 2.800 2.820 5,685 -0.11(-3.75%)
Feb 23, 2023 2.920 2.970 2.870 2.930 11,767 +0.02(+0.69%)
Feb 22, 2023 2.970 3.001 2.910 2.910 6,154 -0.11(-3.64%)
Feb 21, 2023 3.050 3.050 3.000 3.020 13,288 -0.06(-1.95%)
Feb 17, 2023 3.040 3.080 3.010 3.080 15,399 +0.03(+0.98%)
Feb 16, 2023 3.040 3.090 3.040 3.050 9,907 -0.09(-3.02%)
Feb 15, 2023 3.100 3.145 3.100 3.145 854 -0.01(-0.16%)
Feb 14, 2023 3.160 3.160 3.103 3.150 1,411 +0.02(+0.64%)
Feb 13, 2023 3.140 3.140 3.130 3.130 3,186 -0.04(-1.26%)
Feb 10, 2023 3.140 3.217 3.140 3.170 5,733 +0.02(+0.72%)
Feb 09, 2023 3.160 3.200 3.140 3.147 6,720 +0.01(+0.23%)
Feb 08, 2023 3.390 3.390 3.140 3.140 6,352 -0.14(-4.27%)
Feb 07, 2023 3.300 3.340 3.250 3.280 4,598 +0.13(+4.12%)
Feb 06, 2023 3.300 3.385 3.000 3.150 37,375 -0.25(-7.35%)
Feb 03, 2023 2.810 3.438 2.810 3.400 47,197 +0.59(+21.00%)
Feb 02, 2023 2.770 2.821 2.770 2.810 925 +0.04(+1.44%)
Feb 01, 2023 2.600 2.860 2.600 2.770 27,102 +0.17(+6.54%)
Jan 31, 2023 2.600 2.600 2.600 2.600 204 -0.03(-1.14%)
Jan 30, 2023 2.630 2.630 2.630 2.630 272 +0.03(+1.15%)
Jan 27, 2023 2.670 2.700 2.560 2.600 8,687 -0.05(-1.89%)
Jan 26, 2023 2.700 2.700 2.600 2.650 3,616 -0.05(-1.78%)
Jan 25, 2023 2.690 2.700 2.580 2.698 2,362 +0.10(+3.77%)
Jan 24, 2023 2.560 2.700 2.560 2.600 5,188 +0.04(+1.56%)
Jan 23, 2023 2.570 2.570 2.470 2.560 4,823 +0.00(+0.00%)
Jan 20, 2023 2.560 2.560 2.460 2.560 17,678 +0.05(+1.99%)
Jan 19, 2023 2.430 2.600 2.430 2.510 11,542 +0.00(+0.00%)
Jan 18, 2023 2.550 2.550 2.420 2.510 22,692 -0.10(-3.84%)
Jan 17, 2023 2.460 2.640 2.420 2.610 5,805 +0.19(+7.85%)
Jan 13, 2023 2.420 2.500 2.410 2.420 10,861 +0.00(+0.00%)
Jan 12, 2023 2.480 2.540 2.409 2.420 33,026 -0.19(-7.29%)
Jan 11, 2023 2.610 2.610 2.610 2.610 484 +0.11(+4.41%)
Jan 09, 2023 2.500 107 +0.06(+2.46%)
Jan 06, 2023 2.370 2.460 2.370 2.440 7,755 +0.13(+5.63%)
Jan 04, 2023 2.310 97 -0.05(-2.12%)
Jan 03, 2023 2.390 2.460 2.360 2.360 3,418 -0.05(-2.24%)
Dec 30, 2022 2.350 2.414 2.350 2.414 6,347 +0.04(+1.86%)
Dec 29, 2022 2.370 2.430 2.300 2.370 11,186 -0.03(-1.25%)
Dec 28, 2022 2.460 2.490 2.380 2.400 20,973 -0.09(-3.61%)
Dec 27, 2022 2.527 2.534 2.460 2.490 3,414 -0.02(-0.80%)
Dec 23, 2022 2.560 2.560 2.440 2.510 844 +0.11(+4.58%)
Dec 22, 2022 2.460 2.460 2.400 2.400 1,365 -0.02(-0.83%)
Dec 21, 2022 2.520 2.610 2.420 2.420 3,005 -0.09(-3.59%)
Dec 20, 2022 2.510 2.600 2.510 2.510 1,248 -0.05(-1.95%)
Dec 19, 2022 2.580 2.615 2.510 2.560 3,326 -0.07(-2.66%)
Dec 16, 2022 2.650 2.650 2.500 2.630 8,528 +0.02(+0.77%)
Dec 15, 2022 2.610 2.744 2.570 2.610 3,784 -0.06(-2.25%)
Dec 14, 2022 2.610 2.684 2.600 2.670 3,816 +0.01(+0.38%)
Dec 13, 2022 2.690 2.690 2.605 2.660 2,620 +0.01(+0.38%)
Dec 12, 2022 2.660 2.690 2.650 2.650 10,824 -0.04(-1.49%)
Dec 09, 2022 2.640 2.707 2.570 2.690 4,031 +0.04(+1.51%)
Dec 08, 2022 2.650 2.700 2.650 2.650 1,030 +0.00(+0.00%)
Dec 07, 2022 2.620 2.680 2.620 2.650 7,295 -0.03(-1.12%)
Dec 06, 2022 2.570 2.760 2.570 2.680 5,535 +0.11(+4.28%)
Dec 05, 2022 2.650 2.705 2.570 2.570 2,446 -0.06(-2.28%)
Dec 02, 2022 2.570 2.741 2.570 2.630 1,561 +0.06(+2.33%)
Dec 01, 2022 2.570 2.830 2.530 2.570 9,527 +0.01(+0.39%)
Nov 30, 2022 2.660 2.790 2.520 2.560 37,083 -0.17(-6.06%)
Nov 29, 2022 2.680 3.100 2.530 2.725 18,807 +0.02(+0.93%)
Nov 28, 2022 2.580 2.800 2.530 2.700 4,450 -0.01(-0.37%)
Nov 25, 2022 2.790 2.800 2.480 2.710 8,044 -0.08(-2.87%)
Nov 23, 2022 2.800 2.800 2.690 2.790 1,020 +0.15(+5.68%)
Nov 22, 2022 2.610 2.700 2.540 2.640 4,560 +0.01(+0.38%)
Nov 21, 2022 2.650 2.700 2.600 2.630 2,448 -0.02(-0.75%)
Nov 18, 2022 2.610 2.700 2.600 2.650 5,675 +0.05(+1.92%)
Nov 17, 2022 2.670 2.740 2.600 2.600 1,067 -0.12(-4.41%)
Nov 16, 2022 2.760 2.760 2.670 2.720 470 -0.12(-4.23%)
Nov 15, 2022 2.710 2.840 2.710 2.840 8,831 +0.13(+4.80%)
Nov 14, 2022 2.630 2.740 2.630 2.710 9,580 +0.01(+0.37%)
Nov 11, 2022 2.620 2.700 2.600 2.700 5,712 +0.04(+1.50%)
Nov 10, 2022 2.560 2.880 2.560 2.660 37,657 +0.11(+4.31%)
Nov 09, 2022 2.520 2.550 2.510 2.550 807 +0.01(+0.39%)
Nov 08, 2022 2.500 2.560 2.470 2.540 2,319 +0.00(+0.00%)
Nov 07, 2022 2.420 2.580 2.420 2.540 3,125 +0.08(+3.40%)
Nov 04, 2022 2.520 2.520 2.443 2.456 4,686 +0.05(+1.93%)
Nov 03, 2022 2.450 2.580 2.410 2.410 23,025 -0.01(-0.41%)
Nov 02, 2022 2.800 2.800 2.420 2.420 65,274 -0.36(-12.95%)
Nov 01, 2022 2.770 2.780 2.700 2.780 8,380 -0.01(-0.36%)
Oct 31, 2022 2.780 2.790 2.719 2.790 2,364 -0.06(-2.11%)
Oct 28, 2022 2.710 2.850 2.710 2.850 1,471 +0.03(+1.06%)
Oct 27, 2022 2.820 2.830 2.820 2.820 550 +0.00(+0.00%)
Oct 26, 2022 2.850 2.850 2.820 2.820 2,276 +0.00(+0.00%)
Oct 25, 2022 2.770 2.860 2.720 2.820 2,185 +0.02(+0.71%)
Oct 24, 2022 2.800 2.810 2.790 2.800 5,340 -0.01(-0.36%)
Oct 21, 2022 2.810 2.900 2.810 2.810 2,887 +0.00(+0.00%)
Oct 20, 2022 2.890 2.890 2.810 2.810 1,274 -0.09(-3.10%)
Oct 19, 2022 2.960 2.960 2.900 2.900 524 -0.02(-0.68%)
Oct 18, 2022 3.010 3.010 2.920 2.920 876 +0.01(+0.34%)
Oct 17, 2022 2.950 2.950 2.910 2.910 2,908 -0.01(-0.34%)
Oct 14, 2022 2.920 2.920 2.920 2.920 396 +0.00(+0.00%)
Oct 13, 2022 2.890 2.920 2.890 2.920 2,160 +0.00(+0.00%)
Oct 12, 2022 2.980 2.980 2.880 2.920 1,114 -0.04(-1.35%)
Oct 11, 2022 2.850 2.960 2.850 2.960 8,025 +0.06(+2.07%)
Oct 10, 2022 2.820 2.970 2.820 2.900 5,457 -0.06(-2.03%)
Oct 07, 2022 2.930 3.010 2.910 2.960 1,396 -0.04(-1.33%)
Oct 06, 2022 2.990 3.000 2.990 3.000 1,612 -0.04(-1.32%)
Oct 05, 2022 3.120 3.120 3.010 3.040 2,740 +0.06(+2.01%)
Oct 04, 2022 3.050 3.090 2.980 2.980 573 +0.01(+0.34%)
Oct 03, 2022 2.940 2.970 2.935 2.970 1,855 +0.02(+0.68%)
Sep 30, 2022 2.930 2.990 2.925 2.950 5,042 -0.02(-0.67%)
Sep 29, 2022 3.000 3.000 2.900 2.970 6,924 -0.04(-1.33%)
Sep 28, 2022 2.970 3.010 2.950 3.010 1,961 -0.01(-0.33%)
Sep 27, 2022 3.000 3.020 2.980 3.020 1,484 +0.08(+2.55%)
Sep 26, 2022 3.150 3.150 2.860 2.945 16,622 -0.25(-7.68%)
Sep 23, 2022 3.090 3.190 3.090 3.190 6,970 +0.04(+1.27%)
Sep 22, 2022 3.120 3.160 3.080 3.150 1,181 +0.00(+0.00%)
Sep 21, 2022 3.080 3.340 3.080 3.150 4,630 +0.07(+2.27%)
Sep 20, 2022 3.100 3.120 3.080 3.080 7,005 -0.03(-1.03%)
Sep 19, 2022 3.100 3.170 3.100 3.112 6,382 +0.01(+0.39%)
Sep 16, 2022 3.100 3.280 3.100 3.100 1,862 -0.04(-1.27%)
Sep 15, 2022 3.240 3.240 3.120 3.140 6,596 +0.02(+0.64%)
Sep 14, 2022 3.540 3.540 3.120 3.120 40,624 -0.38(-10.86%)
Sep 13, 2022 3.190 3.550 3.190 3.500 26,210 +0.26(+7.90%)
Sep 12, 2022 3.140 3.330 3.140 3.244 19,300 +0.10(+3.27%)
Sep 09, 2022 3.140 3.150 3.140 3.141 1,045 +0.00(+0.03%)
Sep 08, 2022 3.160 3.170 3.140 3.140 5,456 -0.04(-1.26%)
Sep 07, 2022 3.160 3.180 3.160 3.180 1,029 -0.04(-1.24%)
Sep 06, 2022 3.300 3.300 3.160 3.220 8,670 -0.01(-0.31%)
Sep 02, 2022 3.200 3.230 3.197 3.230 1,371 +0.03(+0.93%)
Sep 01, 2022 3.180 3.200 3.180 3.200 460 -0.02(-0.62%)
Aug 31, 2022 3.160 3.250 3.160 3.220 2,197 +0.14(+4.55%)
Aug 30, 2022 3.130 3.155 3.060 3.080 9,369 -0.03(-0.96%)
Aug 29, 2022 3.120 3.130 3.100 3.110 4,955 -0.04(-1.27%)
Aug 26, 2022 3.200 3.500 3.080 3.150 70,644 -0.14(-4.26%)
Aug 25, 2022 3.190 3.290 3.130 3.290 15,860 +0.11(+3.46%)
Aug 24, 2022 3.280 3.280 3.160 3.180 2,414 -0.03(-0.93%)
Aug 23, 2022 3.290 3.300 3.125 3.210 14,553 -0.05(-1.53%)
Aug 22, 2022 3.120 3.270 3.020 3.260 11,749 +0.05(+1.56%)
Aug 19, 2022 3.110 3.310 3.040 3.210 26,049 -0.23(-6.69%)
Aug 18, 2022 3.440 3.640 3.400 3.440 7,717 +0.00(+0.00%)
Aug 17, 2022 3.440 3.720 3.440 3.440 10,277 +0.00(+0.00%)
Aug 16, 2022 3.520 3.520 3.440 3.440 12,094 -0.12(-3.29%)
Aug 15, 2022 3.480 3.640 3.440 3.557 17,512 +0.03(+0.72%)
Aug 12, 2022 3.520 3.690 3.366 3.532 21,136 -0.11(-2.98%)
Aug 11, 2022 3.520 3.680 3.360 3.640 27,912 +0.19(+5.61%)
Aug 10, 2022 3.600 3.600 3.362 3.447 1,321 -0.14(-3.82%)
Aug 09, 2022 3.634 3.664 3.441 3.584 981 -0.10(-2.62%)
Aug 08, 2022 3.600 3.760 3.600 3.680 38,262 +0.20(+5.75%)
Aug 05, 2022 3.200 3.820 3.200 3.480 90,300 +0.28(+8.74%)
Aug 04, 2022 3.384 3.384 3.120 3.200 4,107 -0.12(-3.59%)
Aug 03, 2022 3.352 3.352 3.201 3.320 4,134 +0.20(+6.40%)
Aug 02, 2022 3.273 3.480 3.080 3.120 29,510 -0.14(-4.15%)
Aug 01, 2022 3.512 3.520 3.160 3.255 2,246 -0.02(-0.63%)
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%)
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.