Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.130 +0.100 (+4.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.900 2.250 1.900 2.030 20,686 +0.11(+5.73%)
Jun 11, 2024 1.920 1.920 1.920 1.920 132 -0.08(-3.82%)
Jun 10, 2024 2.010 2.090 1.940 1.996 6,714 -0.04(-2.04%)
Jun 07, 2024 2.205 2.205 2.038 2.038 2,964 -0.11(-5.22%)
Jun 06, 2024 2.150 2.150 2.020 2.150 7,998 -0.08(-3.59%)
Jun 05, 2024 2.150 2.249 2.130 2.230 11,552 +0.06(+2.76%)
Jun 04, 2024 2.170 2.170 2.170 2.170 327 -0.12(-5.24%)
Jun 03, 2024 2.220 2.290 2.220 2.290 510 -0.01(-0.43%)
May 31, 2024 2.200 2.418 2.180 2.300 3,872 +0.07(+3.14%)
May 30, 2024 2.200 2.330 2.000 2.230 8,086 +0.04(+1.83%)
May 29, 2024 2.400 2.400 2.070 2.190 5,635 +0.04(+1.86%)
May 28, 2024 2.020 2.150 2.024 2.150 2,612 +0.14(+6.97%)
May 24, 2024 2.010 2.010 2.010 2.010 126 -0.08(-4.02%)
May 23, 2024 1.970 2.094 1.950 2.094 3,248 +0.14(+7.39%)
May 22, 2024 1.990 1.991 1.925 1.950 3,564 -0.04(-2.01%)
May 21, 2024 1.990 1.990 1.980 1.990 821 -0.01(-0.50%)
May 17, 2024 2.000 290 +0.00(+0.00%)
May 16, 2024 1.910 2.000 1.900 2.000 10,681 +0.04(+2.15%)
May 14, 2024 1.958 39 -0.02(-1.11%)
May 13, 2024 1.900 1.980 1.840 1.980 67,918 +0.04(+2.06%)
May 09, 2024 1.940 21 +0.03(+1.57%)
May 08, 2024 1.910 1.910 1.910 1.910 142 -0.07(-3.32%)
May 07, 2024 1.890 2.000 1.890 1.976 2,614 +0.03(+1.31%)
May 06, 2024 1.890 1.960 1.810 1.950 7,197 +0.05(+2.63%)
May 03, 2024 1.900 1.910 1.900 1.900 2,083 +0.00(+0.00%)
May 02, 2024 1.900 1.900 1.900 1.900 2,259 -0.01(-0.52%)
May 01, 2024 2.000 2.000 1.910 1.910 1,436 -0.09(-4.50%)
Apr 30, 2024 1.930 2.000 1.900 2.000 3,124 +0.09(+4.71%)
Apr 29, 2024 1.840 1.910 1.840 1.910 945 -0.03(-1.29%)
Apr 26, 2024 1.870 1.935 1.855 1.935 13,181 -0.01(-0.76%)
Apr 25, 2024 1.990 1.990 1.897 1.950 2,455 +0.05(+2.63%)
Apr 24, 2024 1.990 2.010 1.900 1.900 6,117 -0.16(-7.77%)
Apr 23, 2024 2.110 2.110 2.050 2.060 368 +0.04(+1.98%)
Apr 22, 2024 1.950 2.040 1.950 2.020 68,135 +0.11(+5.76%)
Apr 19, 2024 2.150 2.200 1.900 1.910 18,134 +0.03(+1.60%)
Apr 18, 2024 1.840 1.880 1.840 1.880 2,614 -0.06(-3.09%)
Apr 17, 2024 1.950 1.950 1.940 1.940 558 +0.00(+0.00%)
Apr 16, 2024 1.810 1.940 1.810 1.940 558 +0.11(+6.01%)
Apr 15, 2024 1.830 1.850 1.810 1.830 16,093 -0.01(-0.54%)
Apr 12, 2024 1.890 1.890 1.840 1.840 811 +0.02(+1.04%)
Apr 11, 2024 1.820 1.890 1.820 1.821 397 +0.00(+0.05%)
Apr 10, 2024 1.820 1.820 1.820 1.820 515 -0.09(-4.71%)
Apr 08, 2024 1.910 182 +0.03(+1.60%)
Apr 05, 2024 1.900 1.920 1.870 1.880 4,352 -0.04(-2.08%)
Apr 04, 2024 1.950 1.950 1.920 1.920 1,600 -0.03(-1.54%)
Apr 03, 2024 1.940 1.950 1.940 1.950 3,301 +0.05(+2.63%)
Apr 02, 2024 1.910 1.910 1.900 1.900 3,754 -0.02(-1.04%)
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.