Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.980	1.980	1.900	1.980	3,862	-0.15(-7.04%)
Mar 27, 2024	1.980	2.130	1.958	2.130	7,808	+0.11(+5.45%)
Mar 26, 2024	2.170	2.170	1.990	2.020	2,941	-0.08(-3.81%)
Mar 25, 2024	2.210	2.210	2.100	2.100	2,178	-0.06(-2.78%)
Mar 22, 2024	2.020	2.160	2.000	2.160	5,525	+0.07(+3.35%)
Mar 21, 2024	2.110	2.145	2.010	2.090	3,502	-0.01(-0.48%)
Mar 20, 2024	2.170	2.170	2.080	2.100	8,278	-0.02(-0.95%)
Mar 19, 2024	2.050	2.130	1.900	2.120	34,369	+0.00(+0.00%)
Mar 18, 2024	2.280	2.280	2.120	2.120	6,678	-0.05(-2.30%)
Mar 15, 2024	2.140	2.244	2.140	2.170	2,171	+0.01(+0.46%)
Mar 14, 2024	2.200	2.210	2.110	2.160	2,062	-0.04(-1.82%)
Mar 13, 2024	2.052	2.230	2.052	2.200	1,736	+0.01(+0.46%)
Mar 12, 2024	2.020	2.190	2.020	2.190	6,690	+0.13(+6.31%)
Mar 11, 2024	2.360	2.360	2.020	2.060	12,367	+0.02(+0.98%)
Mar 08, 2024	2.180	2.190	1.990	2.040	14,284	-0.05(-2.39%)
Mar 07, 2024	2.150	2.190	1.900	2.090	21,854	-0.11(-5.00%)
Mar 06, 2024	2.200	2.250	2.110	2.200	2,776	+0.09(+4.27%)
Mar 05, 2024	2.250	2.403	2.100	2.110	48,394	-0.23(-9.83%)
Mar 04, 2024	2.460	2.658	2.280	2.340	13,459	-0.18(-7.14%)
Mar 01, 2024	2.580	3.230	2.500	2.520	40,355	+0.02(+0.80%)
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%)
Dec 01, 2023				1.140	151	+0.01(+0.88%)
Nov 30, 2023	1.130	1.130	1.130	1.130	814	-0.05(-4.24%)
Nov 29, 2023	1.210	1.210	1.180	1.180	687	-0.04(-3.28%)
Nov 28, 2023	1.160	1.240	1.150	1.220	7,588	+0.09(+8.30%)
Nov 27, 2023	1.060	1.127	1.060	1.127	712	+0.03(+2.41%)
Nov 24, 2023	1.110	1.190	1.100	1.100	612	-0.06(-5.17%)
Nov 22, 2023	1.060	1.160	1.060	1.160	3,350	+0.10(+9.43%)
Nov 21, 2023	1.060	1.066	1.060	1.060	1,297	+0.00(+0.00%)
Nov 20, 2023	1.100	1.100	1.060	1.060	3,847	+0.01(+0.95%)
Nov 17, 2023	1.100	1.100	1.050	1.050	1,186	-0.01(-0.94%)
Nov 16, 2023	1.140	1.140	1.060	1.060	583	+0.00(+0.00%)
Nov 15, 2023	1.160	1.160	1.060	1.060	737	+0.00(+0.00%)
Nov 14, 2023	1.050	1.060	1.050	1.060	431	+0.00(+0.00%)
Nov 13, 2023	1.080	1.080	1.060	1.060	699	+0.00(+0.00%)
Nov 10, 2023	1.070	1.070	1.060	1.060	357	-0.01(-0.93%)
Nov 09, 2023	1.060	1.080	1.025	1.070	7,820	+0.01(+0.94%)
Nov 08, 2023	1.140	1.140	1.060	1.060	500	+0.00(+0.00%)
Nov 07, 2023	1.060	1.060	1.060	1.060	911	-0.01(-0.93%)
Nov 06, 2023	1.070	1.070	1.070	1.070	859	-0.11(-9.31%)
Nov 03, 2023	1.190	1.190	1.130	1.180	757	+0.09(+8.25%)
Nov 02, 2023	1.200	1.200	1.090	1.090	751	+0.00(+0.00%)
Nov 01, 2023	1.080	1.090	1.080	1.090	342	-0.00(-0.01%)
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%)
Aug 01, 2023	1.080	1.100	1.080	1.100	508	+0.00(+0.00%)
Jul 31, 2023	1.080	1.170	1.080	1.100	4,647	+0.02(+1.85%)
Jul 28, 2023	1.200	1.211	1.080	1.080	20,055	-0.02(-1.82%)
Jul 27, 2023	1.190	1.236	1.090	1.100	10,929	+0.02(+1.85%)
Jul 26, 2023	1.300	1.310	1.080	1.080	14,660	-0.22(-16.92%)
Jul 25, 2023	1.320	1.390	1.300	1.300	3,995	-0.02(-1.52%)
Jul 24, 2023	1.300	1.390	1.300	1.320	3,545	+0.02(+1.54%)
Jul 21, 2023	1.300	1.360	1.300	1.300	2,531	+0.00(+0.00%)
Jul 20, 2023	1.300	1.300	1.300	1.300	410	+0.00(+0.00%)
Jul 19, 2023	1.330	1.380	1.300	1.300	4,622	-0.06(-4.41%)
Jul 18, 2023	1.300	1.380	1.300	1.360	1,553	+0.01(+0.37%)
Jul 17, 2023	1.310	1.360	1.310	1.355	1,801	+0.07(+5.86%)
Jul 14, 2023	1.270	1.280	1.270	1.280	612	-0.01(-0.78%)
Jul 13, 2023	1.290	1.305	1.270	1.290	919	-0.02(-1.53%)
Jul 12, 2023	1.340	1.401	1.290	1.310	11,234	-0.07(-5.07%)
Jul 11, 2023	1.250	1.390	1.240	1.380	5,861	+0.15(+12.20%)
Jul 10, 2023	1.150	1.230	1.150	1.230	2,247	+0.06(+5.04%)
Jul 07, 2023	1.150	1.180	1.150	1.171	1,858	+0.01(+0.95%)
Jul 06, 2023	1.140	1.250	1.140	1.160	11,182	+0.02(+1.75%)
Jul 05, 2023	1.170	1.200	1.140	1.140	13,231	-0.04(-3.39%)
Jul 03, 2023	1.190	1.198	1.180	1.180	3,162	+0.05(+4.42%)
Jun 30, 2023	1.170	1.240	1.130	1.130	3,441	-0.06(-5.04%)
Jun 29, 2023	1.170	1.190	1.170	1.190	2,049	+0.01(+0.85%)
Jun 28, 2023	1.200	1.250	1.180	1.180	6,378	-0.04(-3.28%)
Jun 27, 2023	1.220	1.230	1.220	1.220	1,950	+0.01(+0.83%)
Jun 26, 2023	1.350	1.380	1.210	1.210	14,647	-0.16(-11.68%)
Jun 23, 2023	1.400	1.400	1.370	1.370	1,756	-0.05(-3.52%)
Jun 22, 2023	1.590	1.600	1.410	1.420	16,911	-0.18(-11.25%)
Jun 21, 2023	1.600	1.600	1.600	1.600	1,106	-0.03(-1.84%)
Jun 20, 2023	1.640	1.640	1.610	1.630	1,027	+0.03(+1.87%)
Jun 16, 2023	1.650	1.660	1.580	1.600	23,317	-0.03(-1.84%)
Jun 15, 2023	1.630	1.695	1.630	1.630	6,175	-0.18(-9.94%)
May 08, 2023	2.030	2.030	1.735	1.810	15,046	-0.18(-8.82%)
May 05, 2023	1.960	1.990	1.960	1.985	2,080	+0.04(+1.79%)
May 04, 2023	1.980	2.020	1.950	1.950	3,960	-0.08(-3.94%)
May 03, 2023	1.990	2.080	1.989	2.030	15,464	+0.08(+4.10%)
May 02, 2023	2.020	2.110	1.950	1.950	7,758	+0.00(+0.00%)
May 01, 2023	2.200	2.230	1.950	1.950	31,291	-0.25(-11.36%)
Apr 28, 2023	2.220	2.263	2.200	2.200	1,737	-0.03(-1.35%)
Apr 27, 2023	2.230	2.230	2.200	2.230	4,419	+0.00(+0.00%)
Apr 26, 2023	2.250	2.280	2.230	2.230	6,348	-0.02(-0.89%)
Apr 25, 2023	2.280	2.310	2.250	2.250	5,537	-0.04(-1.75%)
Apr 24, 2023	2.280	2.340	2.280	2.290	2,382	-0.01(-0.43%)
Apr 21, 2023	2.290	2.340	2.290	2.300	3,714	-0.01(-0.43%)
Apr 20, 2023	2.310	2.330	2.300	2.310	3,527	+0.01(+0.43%)
Apr 19, 2023	2.330	2.335	2.300	2.300	1,410	-0.07(-2.95%)
Apr 18, 2023	2.300	2.480	2.300	2.370	2,111	+0.07(+3.04%)
Apr 17, 2023	2.310	2.310	2.300	2.300	612	-0.03(-1.29%)
Apr 14, 2023	2.350	2.400	2.310	2.330	997	-0.04(-1.69%)
Apr 13, 2023	2.310	2.380	2.310	2.370	694	-0.01(-0.46%)
Apr 12, 2023	2.340	2.381	2.300	2.381	988	+0.04(+1.75%)
Apr 11, 2023	2.280	2.340	2.280	2.340	1,828	+0.05(+2.18%)
Apr 10, 2023	2.280	2.290	2.280	2.290	665	+0.01(+0.44%)
Apr 06, 2023	2.280	2.280	2.280	2.280	376	+0.00(+0.00%)
Apr 05, 2023	2.280	2.284	2.280	2.280	3,332	-0.06(-2.56%)
Apr 04, 2023	2.340	2.350	2.340	2.340	3,179	-0.06(-2.50%)