Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	66.47	68.12	65.98	67.33	21,982	+0.98(+1.48%)
May 30, 2018	67.26	67.26	64.43	66.35	44,038	-0.45(-0.68%)
May 29, 2018	69.70	71.06	65.94	66.80	116,732	-3.46(-4.93%)
May 25, 2018		70.27	70.27	70.27	0	-0.90(-1.27%)
May 24, 2018	70.72	73.39	69.86	71.17	47,053	+1.05(+1.50%)
May 23, 2018	71.10	71.93	68.46	70.12	22,736	-0.60(-0.85%)
May 22, 2018	67.78	72.23	67.78	70.72	45,935	+1.24(+1.79%)
May 21, 2018	75.32	75.32	67.97	69.48	203,212	-6.70(-8.80%)
May 18, 2018	69.82	78.89	66.80	76.18	557,937	+6.36(+9.12%)
May 17, 2018	58.82	72.23	58.56	69.82	268,023	+10.51(+17.71%)
May 16, 2018	58.67	60.10	58.67	59.31	16,251	+0.75(+1.29%)
May 15, 2018	59.50	60.25	57.80	58.56	32,900	-0.94(-1.58%)
May 14, 2018	59.76	59.76	58.33	59.50	21,840	+1.88(+3.27%)
May 11, 2018	58.11	58.29	57.05	57.62	30,665	-1.17(-1.99%)
May 10, 2018	56.90	59.35	55.81	58.78	59,818	+2.37(+4.21%)
May 09, 2018	56.34	57.05	55.58	56.41	18,962	-0.04(-0.07%)
May 08, 2018	55.62	57.58	55.28	56.45	26,876	+1.02(+1.83%)
May 07, 2018	56.49	57.32	54.98	55.43	32,321	-0.68(-1.21%)
May 04, 2018	54.79	56.86	54.79	56.11	27,065	+0.72(+1.29%)
May 03, 2018	54.38	56.03	53.59	55.39	29,006	+1.05(+1.94%)
May 02, 2018	54.15	54.34	53.17	54.34	23,201	-0.04(-0.07%)
May 01, 2018	52.42	54.79	51.67	54.38	22,748	+1.69(+3.22%)
Apr 30, 2018	53.29	55.28	52.57	52.68	17,384	+0.11(+0.21%)
Apr 27, 2018	50.80	54.87	50.80	52.57	92,603	+2.33(+4.65%)
Apr 26, 2018	48.43	51.21	48.43	50.24	364,185	+2.15(+4.46%)
Apr 25, 2018	54.72	54.98	46.09	48.09	374,214	-6.74(-12.29%)
Apr 24, 2018	58.37	58.67	54.15	54.83	60,315	-2.75(-4.77%)
Apr 23, 2018	57.28	58.26	57.13	57.58	19,070	+0.15(+0.26%)
Apr 20, 2018	60.03	61.61	57.13	57.43	49,462	-2.45(-4.09%)
Apr 19, 2018	59.50	60.78	59.16	59.88	24,974	+0.83(+1.40%)
Apr 18, 2018	58.07	60.06	58.07	59.05	12,996	+0.98(+1.69%)
Apr 17, 2018	60.25	60.70	57.50	58.07	27,492	-2.18(-3.63%)
Apr 16, 2018	60.29	61.38	60.21	60.25	14,444	-0.19(-0.31%)
Apr 13, 2018	61.46	61.46	60.06	60.44	27,373	-0.41(-0.68%)
Apr 12, 2018	59.50	61.27	59.09	60.85	23,535	+1.43(+2.41%)
Apr 11, 2018	59.12	60.70	59.12	59.42	22,689	+0.38(+0.64%)
Apr 10, 2018	59.24	59.91	58.37	59.05	19,470	+0.41(+0.71%)
Apr 09, 2018	57.77	59.88	56.75	58.63	35,074	+1.51(+2.64%)
Apr 06, 2018	56.49	57.47	56.11	57.13	20,864	+0.30(+0.53%)
Apr 05, 2018	58.33	58.76	56.49	56.83	42,680	-1.09(-1.89%)
Apr 04, 2018	57.84	59.54	56.49	57.92	62,394	+0.00(+0.00%)
Apr 03, 2018	58.60	58.60	56.83	57.92	24,142	-0.64(-1.09%)
Apr 02, 2018	58.26	59.54	57.62	58.56	38,982	+0.41(+0.71%)
Mar 29, 2018		58.14	58.14	58.14	0	-1.92(-3.20%)
Mar 28, 2018	59.24	61.27	57.80	60.06	69,135	+1.17(+1.98%)
Mar 27, 2018	58.90	61.27	58.22	58.90	50,680	+0.04(+0.06%)
Mar 26, 2018	59.35	62.06	57.80	58.86	66,019	+0.94(+1.63%)
Mar 23, 2018	60.67	60.67	57.73	57.92	103,408	-2.49(-4.11%)
Mar 22, 2018	63.83	63.83	58.07	60.40	209,102	-4.41(-6.80%)
Mar 21, 2018	67.18	68.10	62.51	64.81	120,617	-2.75(-4.07%)
Mar 20, 2018	67.41	67.93	67.03	67.56	19,345	+0.30(+0.45%)
Mar 19, 2018	66.92	68.35	65.75	67.26	57,937	-0.41(-0.61%)
Mar 16, 2018	69.06	69.06	66.28	67.67	45,982	-1.69(-2.44%)
Mar 15, 2018	68.39	70.19	68.39	69.37	71,881	+1.17(+1.71%)
Mar 14, 2018	66.92	68.42	66.58	68.20	43,894	+1.62(+2.43%)
Mar 13, 2018	67.11	68.91	66.28	66.58	50,367	+0.11(+0.17%)
Mar 12, 2018	66.65	67.63	65.57	66.47	16,262	-0.11(-0.17%)
Mar 09, 2018	65.75	66.58	64.92	66.58	75,438	+1.24(+1.90%)
Mar 08, 2018	65.34	66.58	63.94	65.34	149,596	+1.32(+2.06%)
Mar 07, 2018			63.15	64.02	224,842	-2.90(-4.33%)
Mar 06, 2018	67.26	68.46	66.69	66.92	61,582	-0.87(-1.28%)
Mar 05, 2018	68.91	69.03	66.69	67.78	119,898	-1.88(-2.70%)
Mar 02, 2018	67.44	70.01	67.41	69.67	129,307	+1.47(+2.15%)