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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, May 1, 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 (%)
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%)
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.