Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.975 +0.025 (+1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.56 13.92 13.32 13.44 977 -0.16(-1.18%)
Aug 30, 2021 13.44 13.80 13.32 13.60 511 +0.00(+0.00%)
Aug 27, 2021 14.00 14.00 13.28 13.60 1,229 -0.20(-1.45%)
Aug 26, 2021 13.76 13.97 13.48 13.80 904 +0.08(+0.58%)
Aug 25, 2021 13.64 13.84 13.60 13.72 486 +0.12(+0.88%)
Aug 24, 2021 13.64 13.88 13.50 13.60 2,566 +0.44(+3.34%)
Aug 23, 2021 13.04 13.44 13.00 13.16 4,906 -0.32(-2.37%)
Aug 20, 2021 13.68 14.15 13.48 13.48 2,110 -0.44(-3.16%)
Aug 19, 2021 13.72 14.08 13.34 13.92 1,164 +0.48(+3.57%)
Aug 18, 2021 13.64 14.04 13.44 13.44 2,702 -0.48(-3.45%)
Aug 17, 2021 13.96 14.00 13.56 13.92 2,071 -0.04(-0.29%)
Aug 16, 2021 13.08 14.00 12.92 13.96 3,638 +1.00(+7.72%)
Aug 13, 2021 13.04 13.52 12.96 12.96 710 -0.24(-1.82%)
Aug 12, 2021 13.28 13.28 12.88 13.20 197 +0.36(+2.80%)
Aug 11, 2021 13.32 13.60 12.83 12.84 2,678 -0.60(-4.46%)
Aug 10, 2021 13.68 13.68 13.20 13.44 1,059 -0.48(-3.45%)
Aug 09, 2021 13.36 14.26 13.12 13.92 5,165 +0.60(+4.50%)
Aug 06, 2021 12.88 13.44 12.88 13.32 1,913 +0.12(+0.91%)
Aug 05, 2021 13.12 13.36 12.72 13.20 3,010 +0.20(+1.54%)
Aug 04, 2021 13.48 13.50 13.00 13.00 1,872 -0.16(-1.22%)
Aug 03, 2021 13.24 13.32 13.08 13.16 3,396 -0.04(-0.30%)
Aug 02, 2021 13.64 13.64 12.88 13.20 9,911 -0.48(-3.51%)
Jul 30, 2021 13.72 14.72 13.60 13.68 2,506 +11.94(+688.02%)
Jul 29, 2021 1.702 1.775 1.692 1.736 95,537 +0.03(+2.01%)
Jul 28, 2021 1.687 1.765 1.685 1.702 83,966 +0.04(+2.65%)
Jul 27, 2021 1.638 1.956 1.638 1.658 101,393 +0.01(+0.89%)
Jul 26, 2021 1.746 1.770 1.565 1.643 69,928 -0.14(-7.94%)
Jul 23, 2021 1.809 1.922 1.550 1.785 273,157 -0.22(-10.76%)
Jul 22, 2021 2.054 2.054 1.981 2.000 71,768 +0.08(+4.07%)
Jul 21, 2021 1.907 2.009 1.873 1.922 32,181 +0.01(+0.77%)
Jul 20, 2021 2.015 2.015 1.907 1.907 35,784 -0.15(-7.14%)
Jul 19, 2021 1.951 2.054 1.848 2.054 31,536 +0.11(+5.79%)
Jul 16, 2021 1.932 1.951 1.873 1.941 21,392 -0.02(-1.24%)
Jul 15, 2021 1.922 1.990 1.873 1.966 37,818 +0.06(+3.34%)
Jul 14, 2021 1.946 1.976 1.902 1.902 5,881 -0.05(-2.75%)
Jul 13, 2021 1.966 1.995 1.927 1.956 13,866 +0.00(+0.00%)
Jul 12, 2021 1.932 1.956 1.868 1.956 56,339 -0.00(-0.25%)
Jul 09, 2021 2.000 2.029 1.937 1.961 25,160 -0.01(-0.74%)
Jul 08, 2021 1.961 1.976 1.922 1.976 36,201 -0.07(-3.35%)
Jul 07, 2021 2.005 2.054 1.951 2.044 26,719 +0.00(+0.00%)
Jul 06, 2021 2.059 2.088 1.956 2.044 23,960 -0.05(-2.56%)
Jul 02, 2021 2.054 2.098 1.985 2.098 52,041 +0.03(+1.42%)
Jul 01, 2021 2.098 2.098 2.025 2.069 30,138 -0.00(-0.24%)
Jun 30, 2021 2.073 2.073 2.010 2.073 5,263 +0.04(+1.92%)
Jun 29, 2021 2.142 2.142 2.005 2.034 29,434 -0.08(-3.93%)
Jun 28, 2021 2.034 2.132 2.034 2.117 63,202 +0.06(+3.10%)
Jun 25, 2021 2.108 2.161 2.054 2.054 5,723 -0.01(-0.71%)
Jun 24, 2021 2.010 2.103 2.000 2.069 41,600 +0.06(+2.92%)
Jun 23, 2021 1.937 2.103 1.937 2.010 511,545 +0.06(+3.01%)
Jun 22, 2021 1.966 2.025 1.951 1.951 35,878 -0.04(-1.97%)
Jun 21, 2021 2.025 2.064 1.990 1.990 27,201 -0.03(-1.69%)
Jun 18, 2021 2.073 2.098 1.995 2.025 22,897 -0.04(-1.90%)
Jun 17, 2021 1.971 2.064 1.971 2.064 41,011 +0.09(+4.71%)
Jun 16, 2021 2.010 2.064 1.961 1.971 114,865 -0.12(-5.84%)
Jun 15, 2021 2.034 2.093 2.005 2.093 14,723 +0.05(+2.39%)
Jun 14, 2021 1.985 2.069 1.985 2.044 25,473 +0.06(+2.96%)
Jun 11, 2021 1.971 1.995 1.971 1.985 16,455 +0.00(+0.00%)
Jun 10, 2021 1.995 2.024 1.966 1.985 16,919 -0.05(-2.64%)
Jun 09, 2021 2.025 2.039 1.981 2.039 13,891 +0.06(+2.96%)
Jun 08, 2021 1.956 1.981 1.902 1.981 109,021 +0.02(+1.25%)
Jun 07, 2021 2.034 2.034 1.941 1.956 90,721 -0.05(-2.68%)
Jun 04, 2021 2.000 2.010 1.938 2.010 84,756 +0.00(+0.00%)
Jun 03, 2021 1.971 2.049 1.971 2.010 58,468 +0.03(+1.73%)
Jun 02, 2021 2.005 2.054 1.976 1.976 64,685 -0.05(-2.42%)
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.