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 )

1.935 -0.015 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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.