Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		45.34	45.34	45.34	0	+0.60(+1.35%)
Aug 30, 2018	46.17	46.21	44.06	44.74	53,948	-2.15(-4.58%)
Aug 29, 2018	46.36	49.29	46.36	46.88	85,330	+0.19(+0.40%)
Aug 28, 2018	48.09	48.50	46.54	46.70	51,302	-1.13(-2.36%)
Aug 27, 2018	47.60	48.95	47.07	47.83	52,140	+1.20(+2.58%)
Aug 24, 2018	48.31	48.31	46.43	46.62	57,385	-1.39(-2.90%)
Aug 23, 2018	49.07	49.56	48.01	48.01	58,728	-1.66(-3.34%)
Aug 22, 2018	48.88	50.46	48.88	49.67	20,667	+0.53(+1.07%)
Aug 21, 2018	50.50	51.61	48.92	49.14	36,907	-0.87(-1.73%)
Aug 20, 2018	45.60	50.24	45.19	50.01	66,215	+4.71(+10.39%)
Aug 17, 2018	48.47	48.84	44.17	45.30	182,140	-3.16(-6.53%)
Aug 16, 2018	46.85	52.83	46.85	48.47	142,380	+1.92(+4.13%)
Aug 15, 2018	44.81	47.00	42.44	46.54	233,228	+1.32(+2.91%)
Aug 14, 2018	44.25	45.49	42.97	45.23	165,382	+2.67(+6.28%)
Aug 13, 2018	44.81	46.66	40.67	42.55	427,603	-12.31(-22.44%)
Aug 10, 2018	55.28	56.03	54.75	54.87	13,304	-0.34(-0.61%)
Aug 09, 2018	53.47	57.20	53.47	55.21	49,559	+2.03(+3.82%)
Aug 08, 2018	53.32	54.57	52.57	53.17	83,633	-0.49(-0.91%)
Aug 07, 2018	55.77	55.77	53.44	53.66	46,947	-1.20(-2.20%)
Aug 06, 2018	57.28	57.92	54.34	54.87	50,864	-2.64(-4.58%)
Aug 03, 2018	57.20	59.16	56.56	57.50	37,070	-0.19(-0.33%)
Aug 02, 2018	54.64	58.14	54.30	57.69	51,598	+2.41(+4.36%)
Aug 01, 2018	55.85	56.79	54.91	55.28	52,365	-0.64(-1.14%)
Jul 31, 2018	57.24	58.26	55.55	55.92	31,912	-1.69(-2.94%)
Jul 30, 2018	57.77	57.96	55.92	57.62	32,053	+0.08(+0.13%)
Jul 27, 2018	60.29	60.29	57.16	57.54	41,213	-2.71(-4.50%)
Jul 26, 2018	59.42	60.89	59.42	60.25	54,874	-0.75(-1.23%)
Jul 25, 2018	60.93	61.87	59.88	61.01	105,871	+0.83(+1.38%)
Jul 24, 2018	61.01	61.95	59.88	60.18	45,762	-0.23(-0.37%)
Jul 23, 2018	59.01	60.59	58.97	60.40	41,239	+0.87(+1.45%)
Jul 20, 2018	61.57	61.83	59.14	59.54	21,979	-1.96(-3.18%)
Jul 19, 2018	62.14	62.14	60.48	61.50	20,000	-0.72(-1.15%)
Jul 18, 2018	62.02	64.92	60.25	62.21	101,128	+0.72(+1.16%)
Jul 17, 2018	60.44	61.80	60.44	61.50	11,366	+0.45(+0.74%)
Jul 16, 2018	63.08	63.08	60.78	61.04	8,507	-2.30(-3.63%)
Jul 13, 2018	61.08	63.64	59.99	63.34	52,324	+2.71(+4.47%)
Jul 12, 2018		61.23	59.91	60.63	33,684	+0.75(+1.26%)
Jul 11, 2018	58.37	60.29	58.37	59.88	23,916	+0.41(+0.70%)
Jul 10, 2018	61.34	61.34	58.75	59.46	55,588	-2.03(-3.31%)
Jul 09, 2018	61.80	61.80	60.29	61.50	23,648	+0.19(+0.31%)
Jul 06, 2018	60.25	61.40	59.85	61.31	29,943	+1.05(+1.75%)
Jul 05, 2018	62.44	62.44	59.20	60.25	76,453	-1.17(-1.90%)
Jul 03, 2018		61.42	61.42	61.42	0	-1.69(-2.68%)
Jul 02, 2018	62.59	63.27	61.42	63.11	30,436	+0.49(+0.78%)
Jun 29, 2018	62.62	64.21	59.84	62.62	95,604	+2.60(+4.33%)
Jun 28, 2018	59.50	60.55	58.29	60.03	46,326	+0.49(+0.82%)
Jun 27, 2018	61.76	61.76	59.54	59.54	28,588	-2.26(-3.66%)
Jun 26, 2018	61.16	63.14	60.63	61.80	9,978	+1.09(+1.80%)
Jun 25, 2018	62.51	62.51	59.61	60.70	39,409	-2.33(-3.70%)
Jun 22, 2018	65.26	65.26	63.04	63.04	32,398	-2.33(-3.57%)
Jun 21, 2018	66.01	67.41	64.39	65.37	42,926	-1.09(-1.64%)
Jun 20, 2018	65.90	67.16	64.85	66.47	48,236	+0.87(+1.32%)
Jun 19, 2018	65.98	66.35	64.02	65.60	28,018	-1.47(-2.19%)
Jun 18, 2018	67.33	68.20	65.83	67.07	33,583	-0.45(-0.67%)
Jun 15, 2018		68.42	65.15	67.52	88,760	+0.64(+0.96%)
Jun 14, 2018	67.52	68.39	64.88	66.88	62,152	-0.98(-1.44%)
Jun 13, 2018	69.37	70.04	65.52	67.86	180,886	-1.92(-2.75%)
Jun 12, 2018	70.68	73.43	68.95	69.78	205,846	+0.34(+0.49%)
Jun 11, 2018	70.72	72.30	68.63	69.44	47,905	-0.64(-0.91%)
Jun 08, 2018	67.48	72.49	66.39	70.08	238,201	+2.64(+3.91%)
Jun 07, 2018	68.54	68.88	67.07	67.44	25,701	-0.72(-1.05%)
Jun 06, 2018				68.16	26,452	+0.38(+0.56%)
Jun 05, 2018	66.58	69.10	66.58	67.78	25,081	+0.49(+0.73%)
Jun 04, 2018	70.12	70.51	66.39	67.29	23,439	-2.26(-3.25%)