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 (%)
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 -0.18(-9.94%)
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%)
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.