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 (%)
Feb 29, 2024 2.050 2.550 2.050 2.500 71,141 +0.65(+35.14%)
Feb 28, 2024 2.270 2.674 1.850 1.850 110,905 -0.32(-14.75%)
Feb 27, 2024 2.000 2.215 2.000 2.170 21,343 +0.17(+8.50%)
Feb 26, 2024 2.000 2.050 1.950 2.000 55,899 +0.05(+2.56%)
Feb 23, 2024 1.880 2.045 1.880 1.950 5,829 +0.02(+1.04%)
Feb 22, 2024 2.040 2.060 1.820 1.930 56,931 +0.02(+1.05%)
Feb 21, 2024 1.850 1.980 1.840 1.910 8,088 +0.07(+3.64%)
Feb 20, 2024 1.808 1.960 1.808 1.843 6,831 +0.15(+9.05%)
Feb 16, 2024 1.640 1.713 1.640 1.690 1,445 +0.06(+3.68%)
Feb 15, 2024 1.600 1.730 1.600 1.630 12,126 +0.08(+5.15%)
Feb 14, 2024 1.690 1.838 1.465 1.550 4,623 -0.19(-10.91%)
Feb 12, 2024 1.740 144 +0.11(+6.75%)
Feb 09, 2024 1.710 1.790 1.600 1.630 1,508 -0.17(-9.44%)
Feb 08, 2024 1.870 1.870 1.800 1.800 1,002 -0.11(-5.76%)
Feb 07, 2024 2.000 2.000 1.850 1.910 23,885 +0.06(+3.24%)
Feb 06, 2024 1.550 2.000 1.550 1.850 28,801 +0.34(+22.52%)
Feb 05, 2024 1.360 1.510 1.360 1.510 23,499 +0.05(+3.42%)
Feb 02, 2024 1.460 1.460 1.400 1.460 537 +0.00(+0.00%)
Feb 01, 2024 1.460 1.460 1.410 1.460 1,547 +0.05(+3.55%)
Jan 31, 2024 1.460 1.460 1.410 1.410 533 +0.01(+0.71%)
Jan 30, 2024 1.460 1.460 1.400 1.400 386 -0.03(-2.10%)
Jan 29, 2024 1.430 1.430 1.430 1.430 109 +0.01(+0.70%)
Jan 26, 2024 1.420 1.420 1.420 1.420 208 -0.04(-2.74%)
Jan 25, 2024 1.460 1.460 1.460 1.460 220 +0.02(+1.39%)
Jan 24, 2024 1.410 1.440 1.410 1.440 310 -0.06(-4.00%)
Jan 23, 2024 1.400 1.500 1.400 1.500 781 +0.00(+0.00%)
Jan 22, 2024 1.510 1.510 1.500 1.500 334 +0.00(+0.00%)
Jan 19, 2024 1.510 1.520 1.500 1.500 32,319 -0.05(-3.23%)
Jan 18, 2024 1.550 1.550 1.550 1.550 272 +0.00(+0.00%)
Jan 17, 2024 1.540 1.550 1.510 1.550 4,559 +0.00(+0.00%)
Jan 16, 2024 1.510 1.550 1.510 1.550 7,982 +0.04(+2.58%)
Jan 12, 2024 1.510 1.550 1.510 1.511 7,845 +0.00(+0.05%)
Jan 11, 2024 1.490 1.510 1.490 1.510 4,803 +0.03(+2.04%)
Jan 10, 2024 1.500 1.500 1.470 1.480 539 -0.02(-1.00%)
Jan 09, 2024 1.459 1.499 1.459 1.495 1,269 -0.00(-0.33%)
Jan 08, 2024 1.440 1.500 1.440 1.500 812 +0.13(+9.49%)
Jan 05, 2024 1.350 1.370 1.332 1.370 937 -0.10(-6.80%)
Jan 04, 2024 1.470 1.470 1.466 1.470 1,634 -0.03(-1.96%)
Jan 03, 2024 1.460 1.500 1.460 1.499 2,307 +0.04(+3.05%)
Jan 02, 2024 1.250 1.490 1.250 1.455 11,712 +0.21(+16.40%)
Dec 29, 2023 1.250 1.295 1.250 1.250 673 +0.00(+0.00%)
Dec 28, 2023 1.240 1.250 1.240 1.250 367 +0.01(+0.81%)
Dec 27, 2023 1.240 1.252 1.240 1.240 1,703 +0.00(+0.00%)
Dec 22, 2023 1.240 412 -0.01(-0.80%)
Dec 21, 2023 1.230 1.260 1.230 1.250 1,695 -0.09(-6.72%)
Dec 20, 2023 1.440 1.440 1.300 1.340 3,636 +0.00(+0.00%)
Dec 19, 2023 1.420 1.500 1.310 1.340 12,729 -0.08(-5.63%)
Dec 18, 2023 1.400 1.510 1.400 1.420 2,297 -0.04(-2.76%)
Dec 15, 2023 1.471 1.471 1.450 1.460 1,037 -0.03(-2.00%)
Dec 14, 2023 1.500 1.610 1.430 1.490 24,423 -0.01(-0.67%)
Dec 13, 2023 1.240 1.580 1.240 1.500 35,364 +0.34(+29.32%)
Dec 12, 2023 1.160 1.216 1.160 1.160 1,599 -0.01(-0.47%)
Dec 11, 2023 1.130 1.165 1.130 1.165 701 -0.04(-3.67%)
Dec 08, 2023 1.250 1.250 1.160 1.210 1,002 +0.07(+6.11%)
Dec 07, 2023 1.150 1.150 1.140 1.140 580 -0.10(-8.05%)
Dec 06, 2023 1.240 1.240 1.240 1.240 267 +0.10(+8.77%)
Dec 05, 2023 1.140 1.210 1.130 1.140 3,845 +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.