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 )

1.830 -0.010 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 (%)
Mar 31, 2023 2.360 2.441 2.400 2.400 824 +0.02(+0.84%)
Mar 30, 2023 2.410 2.430 2.380 2.380 4,779 -0.06(-2.26%)
Mar 29, 2023 2.440 2.440 2.390 2.435 2,033 -0.00(-0.20%)
Mar 28, 2023 2.490 2.500 2.390 2.440 6,042 +0.05(+2.09%)
Mar 27, 2023 2.390 2.390 2.380 2.390 1,219 -0.01(-0.42%)
Mar 24, 2023 2.410 2.430 2.390 2.400 2,504 +0.00(+0.00%)
Mar 23, 2023 2.400 2.410 2.390 2.400 3,655 -0.02(-0.83%)
Mar 22, 2023 2.410 2.460 2.390 2.420 2,163 -0.04(-1.63%)
Mar 21, 2023 2.410 2.460 2.400 2.460 1,923 +0.04(+1.65%)
Mar 20, 2023 2.380 2.420 2.380 2.420 5,230 +0.02(+0.83%)
Mar 17, 2023 2.400 2.410 2.360 2.400 1,418 -0.05(-2.04%)
Mar 16, 2023 2.400 2.470 2.400 2.450 6,558 +0.01(+0.41%)
Mar 15, 2023 2.450 2.450 2.400 2.440 4,610 +0.02(+0.83%)
Mar 14, 2023 2.460 2.489 2.420 2.420 1,857 -0.01(-0.41%)
Mar 13, 2023 2.460 2.480 2.430 2.430 853 -0.07(-2.80%)
Mar 10, 2023 2.470 2.500 2.470 2.500 1,665 +0.02(+0.81%)
Mar 09, 2023 2.470 2.515 2.470 2.480 16,532 -0.02(-0.80%)
Mar 08, 2023 2.480 2.560 2.480 2.500 1,508 +0.00(+0.00%)
Mar 07, 2023 2.510 2.530 2.500 2.500 12,447 -0.02(-0.79%)
Mar 06, 2023 2.600 2.600 2.520 2.520 2,171 -0.11(-4.18%)
Mar 03, 2023 2.600 2.690 2.580 2.630 11,487 +0.03(+1.15%)
Mar 02, 2023 2.640 2.728 2.600 2.600 4,275 -0.09(-3.35%)
Mar 01, 2023 2.710 2.710 2.640 2.690 5,034 +0.00(+0.00%)
Feb 28, 2023 2.690 2.690 2.690 2.690 238 +0.00(+0.00%)
Feb 27, 2023 2.810 2.810 2.690 2.690 7,674 -0.13(-4.61%)
Feb 24, 2023 2.880 2.880 2.800 2.820 5,685 -0.11(-3.75%)
Feb 23, 2023 2.920 2.970 2.870 2.930 11,767 +0.02(+0.69%)
Feb 22, 2023 2.970 3.001 2.910 2.910 6,154 -0.11(-3.64%)
Feb 21, 2023 3.050 3.050 3.000 3.020 13,288 -0.06(-1.95%)
Feb 17, 2023 3.040 3.080 3.010 3.080 15,399 +0.03(+0.98%)
Feb 16, 2023 3.040 3.090 3.040 3.050 9,907 -0.09(-3.02%)
Feb 15, 2023 3.100 3.145 3.100 3.145 854 -0.01(-0.16%)
Feb 14, 2023 3.160 3.160 3.103 3.150 1,411 +0.02(+0.64%)
Feb 13, 2023 3.140 3.140 3.130 3.130 3,186 -0.04(-1.26%)
Feb 10, 2023 3.140 3.217 3.140 3.170 5,733 +0.02(+0.72%)
Feb 09, 2023 3.160 3.200 3.140 3.147 6,720 +0.01(+0.23%)
Feb 08, 2023 3.390 3.390 3.140 3.140 6,352 -0.14(-4.27%)
Feb 07, 2023 3.300 3.340 3.250 3.280 4,598 +0.13(+4.12%)
Feb 06, 2023 3.300 3.385 3.000 3.150 37,375 -0.25(-7.35%)
Feb 03, 2023 2.810 3.438 2.810 3.400 47,197 +0.59(+21.00%)
Feb 02, 2023 2.770 2.821 2.770 2.810 925 +0.04(+1.44%)
Feb 01, 2023 2.600 2.860 2.600 2.770 27,102 +0.17(+6.54%)
Jan 31, 2023 2.600 2.600 2.600 2.600 204 -0.03(-1.14%)
Jan 30, 2023 2.630 2.630 2.630 2.630 272 +0.03(+1.15%)
Jan 27, 2023 2.670 2.700 2.560 2.600 8,687 -0.05(-1.89%)
Jan 26, 2023 2.700 2.700 2.600 2.650 3,616 -0.05(-1.78%)
Jan 25, 2023 2.690 2.700 2.580 2.698 2,362 +0.10(+3.77%)
Jan 24, 2023 2.560 2.700 2.560 2.600 5,188 +0.04(+1.56%)
Jan 23, 2023 2.570 2.570 2.470 2.560 4,823 +0.00(+0.00%)
Jan 20, 2023 2.560 2.560 2.460 2.560 17,678 +0.05(+1.99%)
Jan 19, 2023 2.430 2.600 2.430 2.510 11,542 +0.00(+0.00%)
Jan 18, 2023 2.550 2.550 2.420 2.510 22,692 -0.10(-3.84%)
Jan 17, 2023 2.460 2.635 2.420 2.610 5,805 +0.19(+7.85%)
Jan 13, 2023 2.420 2.500 2.410 2.420 10,861 +0.00(+0.00%)
Jan 12, 2023 2.480 2.540 2.409 2.420 33,026 -0.19(-7.29%)
Jan 11, 2023 2.610 2.610 2.610 2.610 484 +0.11(+4.41%)
Jan 09, 2023 2.500 107 +0.06(+2.46%)
Jan 06, 2023 2.370 2.460 2.370 2.440 7,755 +0.13(+5.63%)
Jan 04, 2023 2.310 97 -0.05(-2.12%)
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.