Skip to main content

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

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%)
Oct 02, 2023 1.200 1.230 1.200 1.220 4,455 +0.07(+6.09%)
Sep 29, 2023 1.200 1.200 1.150 1.150 1,259 +0.05(+4.55%)
Sep 28, 2023 1.200 1.200 1.100 1.100 323 -0.03(-2.65%)
Sep 27, 2023 1.130 1.130 1.100 1.130 916 +0.00(+0.00%)
Sep 26, 2023 1.050 1.130 1.050 1.130 1,749 +0.04(+3.67%)
Sep 25, 2023 1.180 1.090 1.090 1.090 2,077 -0.07(-6.03%)
Sep 22, 2023 1.210 1.210 1.120 1.160 1,477 -0.04(-3.33%)
Sep 21, 2023 1.200 1.200 1.130 1.200 579 +0.10(+8.93%)
Sep 20, 2023 1.230 1.230 1.102 1.102 947 -0.06(-5.03%)
Sep 19, 2023 1.090 1.170 1.090 1.160 2,343 -0.03(-2.52%)
Sep 18, 2023 1.070 1.190 1.069 1.190 8,331 +0.10(+8.69%)
Sep 15, 2023 1.140 1.140 1.095 1.095 511 +0.01(+1.38%)
Sep 14, 2023 1.150 1.150 1.080 1.080 3,476 +0.01(+0.47%)
Sep 13, 2023 1.050 1.100 1.050 1.075 2,403 +0.02(+1.84%)
Sep 12, 2023 1.000 1.078 1.000 1.056 9,215 +0.03(+2.49%)
Sep 11, 2023 1.040 1.110 1.010 1.030 8,676 +0.02(+1.98%)
Sep 08, 2023 1.100 1.100 1.010 1.010 1,196 -0.02(-1.93%)
Sep 07, 2023 1.046 1.046 1.000 1.030 2,584 -0.02(-1.91%)
Sep 06, 2023 0.9912 1.080 0.9911 1.050 7,179 +0.09(+9.94%)
Sep 05, 2023 0.9000 0.9600 0.9000 0.9551 2,125 -0.00(-0.01%)
Sep 01, 2023 0.9400 0.9600 0.9400 0.9552 1,493 +0.06(+6.65%)
Aug 31, 2023 0.9092 0.9092 0.8956 0.8956 1,144 -0.01(-1.58%)
Aug 29, 2023 0.9100 281 +0.03(+3.41%)
Aug 25, 2023 0.8800 55 -0.02(-2.22%)
Aug 24, 2023 0.8700 0.9200 0.8500 0.9000 1,855 -0.01(-1.10%)
Aug 23, 2023 1.020 1.020 0.9100 0.9100 5,369 -0.10(-9.90%)
Aug 22, 2023 1.080 1.080 1.010 1.010 1,153 +0.03(+3.08%)
Aug 21, 2023 1.000 1.000 0.9798 0.9798 638 -0.03(-2.99%)
Aug 18, 2023 1.100 1.100 1.010 1.010 3,243 -0.02(-1.94%)
Aug 17, 2023 0.9700 1.030 0.9710 1.030 1,114 +0.10(+10.75%)
Aug 16, 2023 0.9700 0.9800 0.9300 0.9300 2,269 -0.08(-7.92%)
Aug 15, 2023 1.150 1.150 1.010 1.010 3,698 +0.01(+1.00%)
Aug 14, 2023 0.9900 1.054 0.9500 1.000 5,101 +0.09(+9.89%)
Aug 11, 2023 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 10, 2023 0.8620 0.9100 0.8620 0.9100 669 +0.08(+10.04%)
Aug 09, 2023 0.8305 0.8800 0.8200 0.8270 34,696 -0.01(-1.31%)
Aug 08, 2023 0.9410 0.9410 0.8121 0.8380 11,268 -0.08(-8.91%)
Aug 07, 2023 1.090 1.100 0.9000 0.9200 48,253 -0.18(-16.36%)
Aug 04, 2023 1.090 1.164 1.090 1.100 1,585 +0.00(+0.00%)
Aug 03, 2023 1.230 1.250 1.100 1.100 2,972 -0.02(-1.79%)
Aug 02, 2023 1.100 1.120 1.090 1.120 4,214 +0.02(+1.82%)
Aug 01, 2023 1.080 1.100 1.080 1.100 508 +0.00(+0.00%)
Jul 31, 2023 1.080 1.170 1.080 1.100 4,647 +0.02(+1.85%)
Jul 28, 2023 1.200 1.211 1.080 1.080 20,055 -0.02(-1.82%)
Jul 27, 2023 1.190 1.236 1.090 1.100 10,929 +0.02(+1.85%)
Jul 26, 2023 1.300 1.310 1.080 1.080 14,660 -0.22(-16.92%)
Jul 25, 2023 1.320 1.390 1.300 1.300 3,995 -0.02(-1.52%)
Jul 24, 2023 1.300 1.390 1.300 1.320 3,545 +0.02(+1.54%)
Jul 21, 2023 1.300 1.360 1.300 1.300 2,531 +0.00(+0.00%)
Jul 20, 2023 1.300 1.300 1.300 1.300 410 +0.00(+0.00%)
Jul 19, 2023 1.330 1.380 1.300 1.300 4,622 -0.06(-4.41%)
Jul 18, 2023 1.300 1.380 1.300 1.360 1,553 +0.01(+0.37%)
Jul 17, 2023 1.310 1.360 1.310 1.355 1,801 +0.07(+5.86%)
Jul 14, 2023 1.270 1.280 1.270 1.280 612 -0.01(-0.78%)
Jul 13, 2023 1.290 1.305 1.270 1.290 919 -0.02(-1.53%)
Jul 12, 2023 1.340 1.401 1.290 1.310 11,234 -0.07(-5.07%)
Jul 11, 2023 1.250 1.390 1.240 1.380 5,861 +0.15(+12.20%)
Jul 10, 2023 1.150 1.230 1.150 1.230 2,247 +0.06(+5.04%)
Jul 07, 2023 1.150 1.180 1.150 1.171 1,858 +0.01(+0.95%)
Jul 06, 2023 1.140 1.250 1.140 1.160 11,182 +0.02(+1.75%)
Jul 05, 2023 1.170 1.200 1.140 1.140 13,231 -0.04(-3.39%)
Jul 03, 2023 1.190 1.198 1.180 1.180 3,162 +0.05(+4.42%)
Jun 30, 2023 1.170 1.240 1.130 1.130 3,441 -0.06(-5.04%)
Jun 29, 2023 1.170 1.190 1.170 1.190 2,049 +0.01(+0.85%)
Jun 28, 2023 1.200 1.250 1.180 1.180 6,378 -0.04(-3.28%)
Jun 27, 2023 1.220 1.230 1.220 1.220 1,950 +0.01(+0.83%)
Jun 26, 2023 1.350 1.380 1.210 1.210 14,647 -0.16(-11.68%)
Jun 23, 2023 1.400 1.400 1.370 1.370 1,756 -0.05(-3.52%)
Jun 22, 2023 1.590 1.600 1.410 1.420 16,911 -0.18(-11.25%)
Jun 21, 2023 1.600 1.600 1.600 1.600 1,106 -0.03(-1.84%)
Jun 20, 2023 1.640 1.640 1.610 1.630 1,027 +0.03(+1.87%)
Jun 16, 2023 1.650 1.660 1.580 1.600 23,317 -0.03(-1.84%)
Jun 15, 2023 1.630 1.695 1.630 1.630 6,175 +0.00(+0.00%)
Jun 14, 2023 1.610 1.690 1.610 1.630 11,940 +0.01(+0.62%)
Jun 13, 2023 1.660 1.820 1.610 1.620 3,398 +0.01(+0.62%)
Jun 12, 2023 1.640 1.650 1.600 1.610 16,779 -0.06(-3.59%)
Jun 09, 2023 1.640 1.814 1.620 1.670 27,175 +0.02(+1.21%)
Jun 08, 2023 1.630 1.680 1.630 1.650 5,275 +0.02(+1.23%)
Jun 07, 2023 1.800 1.800 1.630 1.630 10,665 -0.17(-9.44%)
Jun 06, 2023 1.800 1.800 1.800 1.800 639 +0.04(+2.27%)
Jun 05, 2023 1.832 1.832 1.750 1.760 2,649 +0.14(+8.64%)
Jun 02, 2023 1.880 1.880 1.620 1.620 14,845 -0.11(-6.36%)
Jun 01, 2023 1.690 1.760 1.650 1.730 11,482 +0.11(+6.79%)
May 31, 2023 1.610 1.630 1.610 1.620 1,741 +0.00(+0.00%)
May 30, 2023 1.620 1.620 1.620 1.620 4,046 +0.00(+0.00%)
May 26, 2023 1.620 1.620 1.620 1.620 438 +0.00(+0.00%)
May 25, 2023 1.630 1.630 1.620 1.620 2,356 -0.03(-1.82%)
May 24, 2023 1.670 1.670 1.630 1.650 2,786 +0.01(+0.61%)
May 23, 2023 1.700 1.719 1.640 1.640 4,158 -0.06(-3.53%)
May 22, 2023 1.720 1.740 1.700 1.700 2,626 -0.02(-1.16%)
May 19, 2023 1.740 1.750 1.720 1.720 551 -0.05(-2.82%)
May 18, 2023 1.810 1.810 1.760 1.770 651 +0.01(+0.57%)
May 17, 2023 1.760 1.760 1.760 1.760 214 +0.00(+0.00%)
May 16, 2023 1.750 1.790 1.750 1.760 1,235 +0.01(+0.57%)
May 15, 2023 1.770 1.810 1.750 1.750 18,352 -0.04(-2.23%)
May 11, 2023 1.790 13 -0.01(-0.56%)
May 10, 2023 1.800 1.800 1.800 1.800 2,332 +0.00(+0.00%)
May 09, 2023 1.910 1.910 1.800 1.800 4,301 -0.01(-0.55%)
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 2.635 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%)
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.