Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.910 -0.220 (-10.33%)
Streaming Delayed Price Updated: 11:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.12 27.81 26.25 27.81 17,744 +0.15(+0.55%)
May 28, 2020 29.14 29.25 27.43 27.65 7,661 -1.14(-3.96%)
May 27, 2020 28.53 29.14 28.49 28.80 9,617 +0.53(+1.88%)
May 26, 2020 27.16 28.38 26.41 28.26 8,992 +2.13(+8.15%)
May 22, 2020 26.29 26.86 24.95 26.13 27,787 -0.76(-2.83%)
May 21, 2020 26.74 27.10 26.36 26.89 8,956 +0.08(+0.28%)
May 20, 2020 26.32 27.16 26.32 26.82 21,432 +0.23(+0.86%)
May 19, 2020 26.36 27.05 26.13 26.59 14,722 +0.49(+1.90%)
May 18, 2020 26.55 27.05 25.56 26.09 16,495 +0.34(+1.33%)
May 15, 2020 26.59 26.59 25.60 25.75 5,941 -0.42(-1.60%)
May 14, 2020 25.22 26.36 25.22 26.17 7,066 +0.11(+0.44%)
May 13, 2020 25.30 26.48 24.94 26.06 5,760 +0.95(+3.79%)
May 12, 2020 26.67 26.78 25.11 25.11 10,015 -1.98(-7.30%)
May 11, 2020 26.63 27.12 25.75 27.08 11,528 +0.72(+2.74%)
May 08, 2020 24.19 26.36 24.19 26.36 16,220 +2.17(+8.96%)
May 07, 2020 23.58 24.19 23.58 24.19 2,824 +0.57(+2.42%)
May 06, 2020 23.81 24.35 23.58 23.62 3,887 -0.30(-1.27%)
May 05, 2020 24.04 24.29 23.81 23.93 5,673 +0.53(+2.28%)
May 04, 2020 24.95 24.95 23.24 23.39 15,946 -0.76(-3.15%)
May 01, 2020 25.30 25.60 23.85 24.15 7,755 -1.52(-5.93%)
Apr 30, 2020 26.13 26.17 25.49 25.68 5,262 +0.30(+1.20%)
Apr 29, 2020 25.41 25.75 24.93 25.37 20,403 +0.84(+3.41%)
Apr 28, 2020 24.46 25.11 24.38 24.54 12,300 +0.27(+1.10%)
Apr 27, 2020 24.27 24.73 23.77 24.27 10,268 +1.18(+5.11%)
Apr 24, 2020 24.04 24.12 23.09 23.09 5,205 -0.38(-1.62%)
Apr 23, 2020 24.27 25.07 23.47 23.47 4,646 +0.23(+0.98%)
Apr 22, 2020 24.12 24.35 23.24 23.24 7,466 -0.42(-1.77%)
Apr 21, 2020 24.99 24.99 23.39 23.66 6,810 -0.84(-3.42%)
Apr 20, 2020 24.27 24.73 23.89 24.50 9,100 -0.23(-0.92%)
Apr 17, 2020 25.03 25.60 24.23 24.73 13,091 +0.57(+2.36%)
Apr 16, 2020 24.80 25.90 24.04 24.15 12,466 -1.10(-4.37%)
Apr 15, 2020 25.11 25.87 25.07 25.26 5,504 -0.84(-3.21%)
Apr 14, 2020 25.75 26.21 25.75 26.09 6,387 +0.53(+2.08%)
Apr 13, 2020 26.21 26.21 25.52 25.56 6,186 -0.49(-1.90%)
Apr 09, 2020 25.49 26.29 25.30 26.06 10,278 +0.42(+1.63%)
Apr 08, 2020 25.11 25.94 24.73 25.64 5,218 +0.68(+2.74%)
Apr 07, 2020 26.06 26.21 24.76 24.95 11,271 -0.65(-2.53%)
Apr 06, 2020 25.56 25.79 24.99 25.60 3,516 +0.84(+3.38%)
Apr 03, 2020 24.92 25.79 24.61 24.76 5,941 -0.23(-0.91%)
Apr 02, 2020 24.61 26.02 24.50 24.99 13,103 -0.11(-0.45%)
Apr 01, 2020 25.33 25.33 24.45 25.11 6,916 -0.49(-1.93%)
Mar 31, 2020 24.73 25.71 24.73 25.60 6,783 +0.95(+3.86%)
Mar 30, 2020 24.08 25.45 24.08 24.65 6,800 +0.38(+1.57%)
Mar 27, 2020 24.73 24.73 23.81 24.27 19,085 -0.46(-1.85%)
Mar 26, 2020 24.38 25.37 24.33 24.73 24,466 +0.42(+1.72%)
Mar 25, 2020 23.17 25.33 23.17 24.31 11,302 +0.80(+3.40%)
Mar 24, 2020 21.72 23.81 21.72 23.51 22,014 +1.79(+8.23%)
Mar 23, 2020 21.26 22.45 20.96 21.72 17,220 +0.53(+2.51%)
Mar 20, 2020 22.02 23.17 21.19 21.19 16,614 -0.42(-1.94%)
Mar 19, 2020 23.39 23.47 21.34 21.61 17,917 -2.02(-8.53%)
Mar 18, 2020 23.81 24.00 21.68 23.62 15,078 -0.76(-3.12%)
Mar 17, 2020 24.00 24.95 24.00 24.38 7,578 +0.49(+2.07%)
Mar 16, 2020 24.54 25.37 23.66 23.89 9,204 -2.70(-10.16%)
Mar 13, 2020 26.36 26.59 25.14 26.59 13,827 +1.26(+4.95%)
Mar 12, 2020 28.57 28.57 25.33 25.33 33,482 -4.56(-15.27%)
Mar 11, 2020 29.86 30.28 29.29 29.90 12,994 -0.30(-1.01%)
Mar 10, 2020 30.81 30.81 29.90 30.20 9,861 -0.08(-0.25%)
Mar 09, 2020 30.70 30.77 29.48 30.28 11,374 -1.22(-3.86%)
Mar 06, 2020 31.34 31.72 31.23 31.50 8,517 -0.38(-1.19%)
Mar 05, 2020 31.69 32.14 31.23 31.88 5,119 -0.27(-0.83%)
Mar 04, 2020 31.57 32.14 31.19 32.14 14,889 +0.80(+2.55%)
Mar 03, 2020 31.72 31.76 30.86 31.34 14,998 -0.30(-0.96%)
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.