Bright Scholar Education Holdings Ltd (NY: BEDU )

5.650 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 5.650 5.680 5.610 5.650 47,967 -0.07(-1.22%)
May 04, 2021 5.710 5.720 5.600 5.720 12,053 -0.05(-0.87%)
May 03, 2021 5.700 5.770 5.670 5.770 3,342 -0.02(-0.35%)
Apr 30, 2021 5.770 5.790 5.620 5.790 8,400 -0.01(-0.17%)
Apr 29, 2021 5.840 5.840 5.730 5.800 9,016 -0.12(-2.03%)
Apr 28, 2021 5.660 5.920 5.630 5.920 27,366 +0.22(+3.86%)
Apr 27, 2021 5.640 5.720 5.600 5.700 15,925 +0.02(+0.35%)
Apr 26, 2021 5.750 5.772 5.650 5.680 7,409 -0.06(-1.05%)
Apr 23, 2021 5.790 5.790 5.670 5.740 14,300 +0.01(+0.17%)
Apr 22, 2021 5.740 5.790 5.560 5.730 25,251 -0.07(-1.21%)
Apr 21, 2021 5.770 5.800 5.670 5.800 17,114 +0.03(+0.52%)
Apr 20, 2021 5.880 5.880 5.660 5.770 16,506 -0.08(-1.37%)
Apr 19, 2021 5.780 5.891 5.770 5.850 9,662 +0.10(+1.74%)
Apr 16, 2021 5.700 5.850 5.700 5.750 15,900 +0.01(+0.17%)
Apr 15, 2021 5.740 5.860 5.670 5.740 38,474 +0.03(+0.53%)
Apr 14, 2021 5.790 5.790 5.620 5.710 33,502 -0.01(-0.17%)
Apr 13, 2021 5.740 5.860 5.710 5.720 17,092 -0.07(-1.21%)
Apr 12, 2021 5.730 5.900 5.710 5.790 22,543 +0.01(+0.17%)
Apr 09, 2021 5.780 5.860 5.700 5.780 13,200 -0.06(-1.03%)
Apr 08, 2021 5.910 5.960 5.760 5.840 44,718 -0.10(-1.68%)
Apr 07, 2021 5.890 6.100 5.890 5.940 8,166 -0.01(-0.17%)
Apr 06, 2021 5.830 5.970 5.830 5.950 3,494 +0.06(+1.02%)
Apr 05, 2021 6.080 6.090 5.810 5.890 64,411 -0.09(-1.51%)
Apr 01, 2021 5.780 5.990 5.780 5.980 44,700 +0.18(+3.10%)
Mar 31, 2021 5.970 5.970 5.750 5.800 85,529 -0.09(-1.53%)
Mar 30, 2021 5.680 5.910 5.550 5.890 77,734 +0.24(+4.25%)
Mar 29, 2021 5.770 5.840 5.630 5.650 18,249 -0.06(-1.05%)
Mar 26, 2021 5.840 6.166 5.710 5.710 153,200 -0.22(-3.71%)
Mar 25, 2021 6.080 6.100 5.900 5.930 21,746 -0.20(-3.26%)
Mar 24, 2021 6.320 6.325 6.070 6.130 47,464 -0.24(-3.77%)
Mar 23, 2021 6.380 6.390 6.210 6.370 66,785 +0.04(+0.63%)
Mar 22, 2021 6.380 6.380 6.330 6.330 13,806 +0.01(+0.16%)
Mar 19, 2021 6.390 6.420 6.230 6.320 79,500 -0.04(-0.63%)
Mar 18, 2021 6.370 6.440 6.189 6.360 66,424 -0.07(-1.09%)
Mar 17, 2021 6.420 6.450 6.350 6.430 16,599 +0.01(+0.16%)
Mar 16, 2021 6.400 6.420 6.370 6.420 23,266 +0.02(+0.31%)
Mar 15, 2021 6.390 6.440 6.360 6.400 35,911 -0.03(-0.47%)
Mar 12, 2021 6.340 6.450 6.340 6.430 54,600 +0.04(+0.63%)
Mar 11, 2021 6.302 6.450 6.285 6.390 41,676 +0.07(+1.11%)
Mar 10, 2021 6.380 6.400 6.270 6.320 41,839 -0.08(-1.25%)
Mar 09, 2021 6.400 6.450 6.320 6.400 45,582 +0.12(+1.91%)
Mar 08, 2021 6.390 6.430 6.260 6.280 42,980 -0.11(-1.72%)
Mar 05, 2021 6.340 6.429 6.180 6.390 73,100 +0.04(+0.63%)
Mar 04, 2021 6.460 6.530 6.130 6.350 51,702 -0.13(-2.01%)
Mar 03, 2021 6.560 6.600 6.480 6.480 32,238 -0.07(-1.07%)
Mar 02, 2021 6.550 6.596 6.460 6.550 19,556 +0.10(+1.55%)
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.