Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	35.72	37.16	35.41	36.78	10,634	+0.84(+2.33%)
Sep 27, 2019	37.85	38.44	35.95	35.95	15,247	-1.60(-4.26%)
Sep 26, 2019	37.47	38.45	36.57	37.54	17,873	-0.19(-0.50%)
Sep 25, 2019	36.08	37.81	36.06	37.73	13,041	+1.81(+5.03%)
Sep 24, 2019	36.53	37.24	35.70	35.93	10,752	-0.34(-0.93%)
Sep 23, 2019	36.38	37.43	35.51	36.26	23,537	+0.30(+0.84%)
Sep 20, 2019	36.79	38.00	35.96	35.96	8,338	-0.60(-1.65%)
Sep 19, 2019	35.89	36.87	35.44	36.57	19,037	+0.72(+2.00%)
Sep 18, 2019	36.19	37.43	34.98	35.85	9,131	+0.83(+2.37%)
Sep 17, 2019	36.00	36.00	34.95	35.02	5,065	-1.28(-3.53%)
Sep 16, 2019	35.96	36.45	35.55	36.30	6,972	+0.68(+1.90%)
Sep 13, 2019	35.70	36.26	35.06	35.62	5,257	+0.53(+1.50%)
Sep 12, 2019	34.95	35.77	34.42	35.10	6,200	+0.08(+0.22%)
Sep 11, 2019	36.53	36.53	34.42	35.02	22,168	-1.36(-3.73%)
Sep 10, 2019	35.89	36.87	34.98	36.38	12,311	+0.23(+0.63%)
Sep 09, 2019	35.13	37.62	35.06	36.15	29,259	+1.36(+3.90%)
Sep 06, 2019	33.40	35.74	33.33	34.80	18,216	+1.66(+5.00%)
Sep 05, 2019	33.14	33.44	32.76	33.14	14,933	+0.30(+0.92%)
Sep 04, 2019	32.46	33.29	32.35	32.84	29,903	+1.13(+3.56%)
Sep 03, 2019	32.95	33.35	31.63	31.71	45,025	-1.88(-5.61%)
Aug 30, 2019	34.42	34.65	33.59	33.59	10,701	-0.87(-2.51%)
Aug 29, 2019	33.97	34.98	33.46	34.46	25,753	+0.94(+2.81%)
Aug 28, 2019	34.87	35.00	33.52	33.52	6,957	-1.62(-4.61%)
Aug 27, 2019	33.89	35.13	33.52	35.13	24,188	+1.62(+4.83%)
Aug 26, 2019	34.98	34.98	33.52	33.52	7,158	-1.13(-3.26%)
Aug 23, 2019	34.27	34.65	33.93	34.65	5,072	+0.00(+0.00%)
Aug 22, 2019	33.97	35.47	33.97	34.65	19,630	+0.83(+2.45%)
Aug 21, 2019	35.93	35.93	33.82	33.82	67,743	-1.39(-3.96%)
Aug 20, 2019	34.46	36.23	34.00	35.21	14,684	+0.79(+2.30%)
Aug 19, 2019	35.77	35.77	34.42	34.42	11,695	-0.90(-2.56%)
Aug 16, 2019	34.57	35.32	33.74	35.32	4,062	+1.13(+3.30%)
Aug 15, 2019	34.04	34.98	33.70	34.19	6,490	+0.45(+1.34%)
Aug 14, 2019	34.34	34.42	33.70	33.74	3,750	-1.28(-3.66%)
Aug 13, 2019	32.95	35.02	32.95	35.02	4,250	+2.07(+6.29%)
Aug 12, 2019	33.48	34.57	32.95	32.95	17,485	-0.98(-2.89%)
Aug 09, 2019	35.17	35.17	33.70	33.93	6,346	-1.32(-3.74%)
Aug 08, 2019	34.00	35.32	33.52	35.25	11,187	+1.77(+5.29%)
Aug 07, 2019	33.74	35.21	32.76	33.48	13,424	-0.19(-0.56%)
Aug 06, 2019	34.83	35.70	33.59	33.67	8,471	-0.53(-1.54%)
Aug 05, 2019	33.97	35.44	32.99	34.19	76,786	+0.08(+0.22%)
Aug 02, 2019	34.65	35.21	33.97	34.12	13,888	-0.34(-0.98%)
Aug 01, 2019	35.02	35.40	33.97	34.46	17,567	-0.19(-0.54%)
Jul 31, 2019	34.83	35.29	34.27	34.65	12,231	-0.19(-0.54%)
Jul 30, 2019	34.61	35.44	34.61	34.83	7,468	-0.19(-0.54%)
Jul 29, 2019	35.02	35.59	34.63	35.02	12,681	-0.45(-1.27%)
Jul 26, 2019	35.77	36.04	35.40	35.47	13,463	-0.45(-1.26%)
Jul 25, 2019	36.90	37.13	35.77	35.93	15,095	+0.34(+0.95%)
Jul 24, 2019	35.62	37.13	35.47	35.59	12,548	+0.15(+0.42%)
Jul 23, 2019	37.81	38.22	35.44	35.44	15,896	-2.15(-5.71%)
Jul 22, 2019	35.02	38.52	34.65	37.58	48,550	+2.56(+7.31%)
Jul 19, 2019	36.57	37.51	33.93	35.02	30,830	-1.13(-3.12%)
Jul 18, 2019	36.11	37.21	35.61	36.15	7,519	-0.15(-0.41%)
Jul 17, 2019	37.70	37.73	36.11	36.30	14,528	-1.36(-3.60%)
Jul 16, 2019	37.77	38.60	37.51	37.66	17,539	-0.38(-0.99%)
Jul 15, 2019	38.37	38.71	37.70	38.03	9,638	+0.08(+0.20%)
Jul 12, 2019	37.88	38.30	37.24	37.96	8,524	+0.30(+0.80%)
Jul 11, 2019	37.32	37.85	36.23	37.66	18,811	+0.41(+1.11%)
Jul 10, 2019	38.03	38.67	36.11	37.24	23,374	-0.60(-1.59%)
Jul 09, 2019	38.30	39.20	37.54	37.85	11,191	-1.02(-2.62%)
Jul 08, 2019	38.15	39.13	38.03	38.86	13,904	+0.53(+1.38%)
Jul 05, 2019	37.96	38.34	37.39	38.34	14,100	-0.08(-0.20%)
Jul 03, 2019	36.53	38.71	36.53	38.41	21,243	+1.81(+4.94%)
Jul 02, 2019	36.90	37.13	36.19	36.60	13,599	-0.26(-0.72%)