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 )

1.880 -0.060 (-3.09%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.9601 1.094 0.9601 1.090 3,968 +0.03(+2.84%)
Oct 30, 2023 1.060 1.120 1.050 1.060 2,340 +0.00(+0.00%)
Oct 27, 2023 1.090 1.090 1.060 1.060 450 -0.04(-3.64%)
Oct 26, 2023 1.170 1.170 1.100 1.100 522 -0.06(-5.17%)
Oct 25, 2023 1.170 1.170 1.090 1.160 1,102 +0.07(+6.42%)
Oct 24, 2023 1.090 1.090 1.090 1.090 443 +0.00(+0.00%)
Oct 23, 2023 1.020 1.090 1.020 1.090 1,879 +0.03(+2.83%)
Oct 20, 2023 1.110 1.110 1.060 1.060 1,059 -0.03(-2.75%)
Oct 19, 2023 1.170 1.170 1.090 1.090 455 -0.03(-2.68%)
Oct 18, 2023 1.110 1.120 1.110 1.120 392 -0.05(-4.27%)
Oct 17, 2023 1.150 1.170 1.150 1.170 556 +0.00(+0.00%)
Oct 16, 2023 1.190 1.190 1.120 1.170 2,757 +0.01(+1.30%)
Oct 13, 2023 1.200 1.200 1.110 1.155 1,162 -0.01(-1.28%)
Oct 12, 2023 1.140 1.185 1.120 1.170 4,141 +0.04(+3.54%)
Oct 11, 2023 1.210 1.210 1.120 1.130 3,798 -0.06(-5.04%)
Oct 10, 2023 1.190 1.190 1.190 1.190 592 +0.08(+7.21%)
Oct 09, 2023 1.110 1.110 1.110 1.110 414 -0.02(-1.77%)
Oct 06, 2023 1.140 1.140 1.130 1.130 5,483 -0.05(-4.24%)
Oct 05, 2023 1.120 1.180 1.120 1.180 2,087 -0.00(-0.02%)
Oct 04, 2023 1.220 1.220 1.145 1.180 763 +0.02(+1.74%)
Oct 03, 2023 1.230 1.230 1.160 1.160 6,738 -0.06(-4.92%)
Oct 02, 2023 1.200 1.230 1.200 1.220 4,455 +0.07(+6.09%)
Sep 29, 2023 1.200 1.200 1.150 1.150 1,259 +0.05(+4.55%)
Sep 28, 2023 1.200 1.200 1.100 1.100 323 -0.03(-2.65%)
Sep 27, 2023 1.130 1.130 1.100 1.130 916 +0.00(+0.00%)
Sep 26, 2023 1.050 1.130 1.050 1.130 1,749 +0.04(+3.67%)
Sep 25, 2023 1.180 1.090 1.090 1.090 2,077 -0.07(-6.03%)
Sep 22, 2023 1.210 1.210 1.120 1.160 1,477 -0.04(-3.33%)
Sep 21, 2023 1.200 1.200 1.130 1.200 579 +0.10(+8.93%)
Sep 20, 2023 1.230 1.230 1.102 1.102 947 -0.06(-5.03%)
Sep 19, 2023 1.090 1.170 1.090 1.160 2,343 -0.03(-2.52%)
Sep 18, 2023 1.070 1.190 1.069 1.190 8,331 +0.10(+8.69%)
Sep 15, 2023 1.140 1.140 1.095 1.095 511 +0.01(+1.38%)
Sep 14, 2023 1.150 1.150 1.080 1.080 3,476 +0.01(+0.47%)
Sep 13, 2023 1.050 1.100 1.050 1.075 2,403 +0.02(+1.84%)
Sep 12, 2023 1.000 1.078 1.000 1.056 9,215 +0.03(+2.49%)
Sep 11, 2023 1.040 1.110 1.010 1.030 8,676 +0.02(+1.98%)
Sep 08, 2023 1.100 1.100 1.010 1.010 1,196 -0.02(-1.93%)
Sep 07, 2023 1.046 1.046 1.000 1.030 2,584 -0.02(-1.91%)
Sep 06, 2023 0.9912 1.080 0.9911 1.050 7,179 +0.09(+9.94%)
Sep 05, 2023 0.9000 0.9600 0.9000 0.9551 2,125 -0.00(-0.01%)
Sep 01, 2023 0.9400 0.9600 0.9400 0.9552 1,493 +0.06(+6.65%)
Aug 31, 2023 0.9092 0.9092 0.8956 0.8956 1,144 -0.01(-1.58%)
Aug 29, 2023 0.9100 281 +0.03(+3.41%)
Aug 25, 2023 0.8800 55 -0.02(-2.22%)
Aug 24, 2023 0.8700 0.9200 0.8500 0.9000 1,855 -0.01(-1.10%)
Aug 23, 2023 1.020 1.020 0.9100 0.9100 5,369 -0.10(-9.90%)
Aug 22, 2023 1.080 1.080 1.010 1.010 1,153 +0.03(+3.08%)
Aug 21, 2023 1.000 1.000 0.9798 0.9798 638 -0.03(-2.99%)
Aug 18, 2023 1.100 1.100 1.010 1.010 3,243 -0.02(-1.94%)
Aug 17, 2023 0.9700 1.030 0.9710 1.030 1,114 +0.10(+10.75%)
Aug 16, 2023 0.9700 0.9800 0.9300 0.9300 2,269 -0.08(-7.92%)
Aug 15, 2023 1.150 1.150 1.010 1.010 3,698 +0.01(+1.00%)
Aug 14, 2023 0.9900 1.054 0.9500 1.000 5,101 +0.09(+9.89%)
Aug 11, 2023 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 10, 2023 0.8620 0.9100 0.8620 0.9100 669 +0.08(+10.04%)
Aug 09, 2023 0.8305 0.8800 0.8200 0.8270 34,696 -0.01(-1.31%)
Aug 08, 2023 0.9410 0.9410 0.8121 0.8380 11,268 -0.08(-8.91%)
Aug 07, 2023 1.090 1.100 0.9000 0.9200 48,253 -0.18(-16.36%)
Aug 04, 2023 1.090 1.164 1.090 1.100 1,585 +0.00(+0.00%)
Aug 03, 2023 1.230 1.250 1.100 1.100 2,972 -0.02(-1.79%)
Aug 02, 2023 1.100 1.120 1.090 1.120 4,214 +0.02(+1.82%)
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.