Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	13.72	14.72	13.60	13.68	2,506	-0.04(-0.29%)
Jul 29, 2021	13.45	14.03	13.37	13.72	12,088	+0.27(+2.01%)
Jul 28, 2021	13.33	13.95	13.31	13.45	10,624	+0.35(+2.66%)
Jul 27, 2021	12.95	15.46	12.95	13.10	12,829	+0.12(+0.89%)
Jul 26, 2021	13.80	13.99	12.37	12.99	8,848	-1.12(-7.95%)
Jul 23, 2021	14.30	15.19	12.25	14.11	34,562	-1.70(-10.76%)
Jul 22, 2021	16.23	16.23	15.65	15.81	9,080	+0.62(+4.07%)
Jul 21, 2021	15.07	15.87	14.80	15.19	4,071	+0.12(+0.77%)
Jul 20, 2021	15.92	15.92	15.07	15.07	4,527	-1.16(-7.14%)
Jul 19, 2021	15.42	16.23	14.61	16.23	3,990	+0.89(+5.79%)
Jul 16, 2021	15.27	15.42	14.80	15.34	2,706	-0.19(-1.24%)
Jul 15, 2021	15.19	15.73	14.80	15.54	4,785	+0.50(+3.34%)
Jul 14, 2021	15.38	15.61	15.03	15.03	744	-0.43(-2.75%)
Jul 13, 2021	15.54	15.77	15.23	15.46	1,754	+0.00(+0.00%)
Jul 12, 2021	15.27	15.46	14.76	15.46	7,128	-0.04(-0.25%)
Jul 09, 2021	15.81	16.04	15.30	15.50	3,183	-0.12(-0.74%)
Jul 08, 2021	15.50	15.61	15.19	15.61	4,580	-0.54(-3.35%)
Jul 07, 2021	15.85	16.23	15.42	16.15	3,380	+0.00(+0.00%)
Jul 06, 2021	16.27	16.50	15.46	16.15	3,031	-0.43(-2.56%)
Jul 02, 2021	16.23	16.58	15.68	16.58	6,584	+0.23(+1.42%)
Jul 01, 2021	16.58	16.58	16.00	16.35	3,813	-0.04(-0.24%)
Jun 30, 2021	16.39	16.39	15.88	16.39	666	+0.31(+1.92%)
Jun 29, 2021	16.93	16.93	15.85	16.08	3,724	-0.66(-3.93%)
Jun 28, 2021	16.08	16.85	16.08	16.73	7,997	+0.50(+3.10%)
Jun 25, 2021	16.66	17.08	16.23	16.23	724	-0.12(-0.71%)
Jun 24, 2021	15.88	16.62	15.81	16.35	5,263	+0.46(+2.92%)
Jun 23, 2021	15.30	16.62	15.30	15.88	64,726	+0.46(+3.01%)
Jun 22, 2021	15.54	16.00	15.42	15.42	4,539	-0.31(-1.97%)
Jun 21, 2021	16.00	16.31	15.73	15.73	3,441	-0.27(-1.69%)
Jun 18, 2021	16.39	16.58	15.77	16.00	2,897	-0.31(-1.90%)
Jun 17, 2021	15.58	16.31	15.58	16.31	5,189	+0.73(+4.71%)
Jun 16, 2021	15.88	16.31	15.50	15.58	14,534	-0.97(-5.84%)
Jun 15, 2021	16.08	16.54	15.85	16.54	1,862	+0.39(+2.39%)
Jun 14, 2021	15.69	16.35	15.69	16.15	3,223	+0.46(+2.96%)
Jun 11, 2021	15.58	15.77	15.58	15.69	2,082	+0.00(+0.00%)
Jun 10, 2021	15.77	16.00	15.54	15.69	2,140	-0.43(-2.64%)
Jun 09, 2021	16.00	16.12	15.65	16.12	1,757	+0.46(+2.96%)
Jun 08, 2021	15.46	15.65	15.03	15.65	13,794	+0.19(+1.25%)
Jun 07, 2021	16.08	16.08	15.34	15.46	11,479	-0.43(-2.68%)
Jun 04, 2021	15.81	15.88	15.32	15.88	10,724	+0.00(+0.00%)
Jun 03, 2021	15.58	16.19	15.58	15.88	7,398	+0.27(+1.73%)
Jun 02, 2021	15.85	16.23	15.61	15.61	8,184	-0.39(-2.42%)
Jun 01, 2021	16.00	16.08	15.65	16.00	11,055	+0.08(+0.49%)
May 28, 2021	15.15	15.96	14.53	15.92	23,353	+0.89(+5.91%)
May 27, 2021	14.84	15.03	14.61	15.03	67,199	+0.23(+1.57%)
May 26, 2021	14.76	14.92	14.42	14.80	14,123	+0.23(+1.59%)
May 25, 2021	14.92	15.11	14.53	14.57	21,296	+0.04(+0.27%)
May 24, 2021	15.81	15.81	14.53	14.53	48,883	-0.93(-6.00%)
May 21, 2021	15.46	15.88	15.27	15.46	28,215	+0.00(+0.00%)
May 20, 2021	15.88	15.96	15.11	15.46	24,390	-0.43(-2.68%)
May 19, 2021	15.88	16.04	15.19	15.88	29,770	+0.00(+0.00%)
May 18, 2021	16.12	16.50	15.88	15.88	30,758	-0.08(-0.48%)
May 17, 2021	16.31	16.50	15.96	15.96	30,728	+0.04(+0.24%)
May 14, 2021	15.81	16.46	15.77	15.92	20,843	+0.08(+0.49%)
May 13, 2021	15.73	16.32	15.73	15.85	31,013	-0.19(-1.21%)
May 12, 2021	17.97	17.97	15.85	16.04	53,944	-2.36(-12.82%)
May 11, 2021	20.17	20.17	17.86	18.40	19,563	-1.58(-7.93%)
May 10, 2021	21.49	21.55	19.44	19.98	17,243	-1.66(-7.68%)
May 07, 2021	22.18	22.18	21.45	21.64	6,061	-0.70(-3.11%)
May 06, 2021	21.72	22.34	21.60	22.34	2,377	+0.50(+2.30%)
May 05, 2021	21.84	21.95	21.68	21.84	12,411	-0.27(-1.22%)
May 04, 2021	22.07	22.11	21.64	22.11	3,118	-0.19(-0.87%)