Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	38.64	39.13	37.77	38.00	32,993	-0.64(-1.66%)
Jan 30, 2019	38.83	38.94	37.73	38.64	35,225	-0.26(-0.68%)
Jan 29, 2019	40.29	40.29	38.79	38.90	31,558	-1.17(-2.91%)
Jan 28, 2019	40.78	41.05	39.84	40.07	53,547	-0.72(-1.75%)
Jan 25, 2019	42.10	43.04	40.71	40.78	28,891	-1.21(-2.87%)
Jan 24, 2019	42.70	43.27	41.88	41.99	94,105	-0.38(-0.89%)
Jan 23, 2019	42.52	43.06	41.95	42.36	118,703	+0.11(+0.27%)
Jan 22, 2019	42.36	43.38	41.27	42.25	117,619	-0.45(-1.06%)
Jan 18, 2019	43.91	45.11	42.06	42.70	101,918	-0.60(-1.39%)
Jan 17, 2019	44.25	44.25	42.89	43.31	41,454	-0.90(-2.04%)
Jan 16, 2019	43.91	44.96	43.46	44.21	41,420	+0.38(+0.86%)
Jan 15, 2019	41.72	44.32	41.72	43.83	35,919	+2.18(+5.24%)
Jan 14, 2019	42.70	42.93	41.01	41.65	38,980	-1.39(-3.24%)
Jan 11, 2019	42.06	44.44	41.72	43.04	98,545	+1.02(+2.42%)
Jan 10, 2019	42.40	44.44	41.88	42.03	101,573	-0.68(-1.59%)
Jan 09, 2019	42.06	45.04	41.95	42.70	109,004	+1.09(+2.62%)
Jan 08, 2019	42.03	42.55	41.31	41.61	136,229	-0.94(-2.21%)
Jan 07, 2019	41.31	42.55	41.05	42.55	83,816	+0.98(+2.36%)
Jan 04, 2019	39.50	42.78	39.50	41.57	56,163	+2.67(+6.87%)
Jan 03, 2019	43.12	43.31	38.79	38.90	85,070	-5.57(-12.53%)
Jan 02, 2019	34.16	46.51	34.14	44.47	191,013	+9.79(+28.23%)
Dec 31, 2018	35.10	36.94	34.12	34.68	167,429	-0.04(-0.11%)
Dec 28, 2018	34.83	36.19	34.49	34.72	219,370	-0.11(-0.32%)
Dec 27, 2018	34.12	35.13	33.93	34.83	166,048	+0.00(+0.00%)
Dec 26, 2018	34.83	36.45	34.24	34.83	226,754	+0.04(+0.11%)
Dec 24, 2018	34.83	35.55	34.12	34.80	93,792	+0.00(+0.00%)
Dec 21, 2018	36.60	38.00	34.65	34.80	213,794	-1.66(-4.55%)
Dec 20, 2018	37.43	37.81	36.23	36.45	20,352	-0.60(-1.63%)
Dec 19, 2018	38.75	39.20	36.75	37.06	33,550	-1.36(-3.53%)
Dec 18, 2018	39.54	39.88	38.18	38.41	27,701	-1.21(-3.04%)
Dec 17, 2018	38.86	41.01	38.86	39.62	108,321	+0.56(+1.45%)
Dec 14, 2018	39.92	40.88	38.56	39.05	15,826	-1.43(-3.53%)
Dec 13, 2018	41.76	42.06	39.62	40.48	14,776	-0.87(-2.09%)
Dec 12, 2018	41.24	41.76	41.20	41.35	18,922	+0.68(+1.67%)
Dec 11, 2018	41.24	41.76	40.44	40.67	17,461	-0.08(-0.19%)
Dec 10, 2018	40.33	41.42	37.17	40.75	61,080	+0.08(+0.19%)
Dec 07, 2018	41.24	42.70	40.16	40.67	36,645	-0.56(-1.37%)
Dec 06, 2018	39.92	41.27	39.47	41.24	19,084	+0.38(+0.92%)
Dec 04, 2018	42.14	43.14	40.78	40.86	21,509	-1.54(-3.64%)
Dec 03, 2018	42.55	43.87	42.03	42.40	13,062	+0.56(+1.35%)
Nov 30, 2018	40.71	42.18	40.71	41.84	13,410	+1.20(+2.97%)
Nov 29, 2018	41.65	41.65	40.22	40.63	17,714	-1.20(-2.88%)
Nov 28, 2018	41.20	43.97	40.52	41.84	29,796	+0.94(+2.30%)
Nov 27, 2018	38.52	42.21	38.52	40.90	36,620	+1.77(+4.52%)
Nov 26, 2018	38.41	39.54	37.81	39.13	21,347	+1.17(+3.08%)
Nov 23, 2018	38.41	38.94	37.66	37.96	13,463	-0.79(-2.04%)
Nov 21, 2018		38.75	38.75	38.75	0	+0.34(+0.88%)
Nov 20, 2018	38.00	39.47	37.13	38.41	38,376	-0.45(-1.16%)
Nov 19, 2018	39.54	40.29	38.67	38.86	31,005	-1.88(-4.62%)
Nov 16, 2018	39.54	40.90	38.60	40.75	87,126	+0.94(+2.37%)
Nov 15, 2018	41.39	41.65	33.23	39.80	412,270	-7.98(-16.71%)
Nov 14, 2018	49.56	49.56	47.30	47.79	30,102	-0.98(-2.01%)
Nov 13, 2018	48.39	49.63	48.39	48.77	31,871	+0.08(+0.15%)
Nov 12, 2018	47.26	49.11	47.26	48.69	16,156	+1.24(+2.62%)
Nov 09, 2018	48.05	48.20	46.21	47.45	15,454	-1.13(-2.33%)
Nov 08, 2018	49.07	49.61	46.77	48.58	79,504	+1.85(+3.95%)
Nov 07, 2018	46.54	47.15	44.64	46.73	18,730	+0.90(+1.97%)
Nov 06, 2018	45.57	46.66	44.96	45.83	9,703	+0.53(+1.16%)
Nov 05, 2018	46.54	47.03	44.89	45.30	14,205	-1.62(-3.45%)
Nov 02, 2018	49.93	50.27	46.70	46.92	22,757	-2.03(-4.15%)