Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

3.300 USD +0.050 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 3.280 3.340 3.180 3.300 12,043 +0.05(+1.54%)
Aug 04, 2021 3.370 3.375 3.250 3.250 7,491 -0.04(-1.22%)
Aug 03, 2021 3.310 3.330 3.270 3.290 13,584 -0.01(-0.30%)
Aug 02, 2021 3.410 3.410 3.220 3.300 39,647 -0.12(-3.51%)
Jul 30, 2021 3.430 3.680 3.400 3.420 10,026 -0.13(-3.66%)
Jul 29, 2021 3.480 3.630 3.460 3.550 46,719 +0.07(+2.01%)
Jul 28, 2021 3.450 3.610 3.445 3.480 41,061 +0.09(+2.65%)
Jul 27, 2021 3.350 4.000 3.350 3.390 49,583 +0.03(+0.89%)
Jul 26, 2021 3.570 3.620 3.200 3.360 34,196 -0.29(-7.95%)
Jul 23, 2021 3.700 3.930 3.170 3.650 133,578 -0.44(-10.76%)
Jul 22, 2021 4.200 4.200 4.050 4.090 35,096 +0.16(+4.07%)
Jul 21, 2021 3.900 4.107 3.830 3.930 15,737 +0.03(+0.77%)
Jul 20, 2021 4.120 4.120 3.900 3.900 17,499 -0.30(-7.14%)
Jul 19, 2021 3.990 4.200 3.780 4.200 15,422 +0.23(+5.79%)
Jul 16, 2021 3.950 3.990 3.830 3.970 10,461 -0.05(-1.24%)
Jul 15, 2021 3.930 4.070 3.830 4.020 18,494 +0.13(+3.34%)
Jul 14, 2021 3.980 4.040 3.890 3.890 2,876 -0.11(-2.75%)
Jul 13, 2021 4.020 4.080 3.940 4.000 6,781 +0.00(+0.00%)
Jul 12, 2021 3.950 4.000 3.820 4.000 27,551 -0.01(-0.25%)
Jul 09, 2021 4.090 4.150 3.960 4.010 12,304 -0.03(-0.74%)
Jul 08, 2021 4.010 4.040 3.930 4.040 17,703 -0.14(-3.35%)
Jul 07, 2021 4.100 4.200 3.990 4.180 13,066 +0.00(+0.00%)
Jul 06, 2021 4.210 4.270 4.000 4.180 11,717 -0.11(-2.56%)
Jul 02, 2021 4.200 4.290 4.058 4.290 25,449 +0.06(+1.42%)
Jul 01, 2021 4.290 4.290 4.140 4.230 14,738 -0.01(-0.24%)
Jun 30, 2021 4.240 4.240 4.110 4.240 2,574 +0.08(+1.92%)
Jun 29, 2021 4.380 4.380 4.100 4.160 14,394 -0.17(-3.93%)
Jun 28, 2021 4.160 4.360 4.160 4.330 30,907 +0.13(+3.10%)
Jun 25, 2021 4.310 4.420 4.200 4.200 2,799 -0.03(-0.71%)
Jun 24, 2021 4.110 4.300 4.090 4.230 20,343 +0.12(+2.92%)
Jun 23, 2021 3.960 4.300 3.960 4.110 250,153 +0.12(+3.01%)
Jun 22, 2021 4.020 4.140 3.990 3.990 17,545 -0.08(-1.97%)
Jun 21, 2021 4.140 4.220 4.070 4.070 13,302 -0.07(-1.69%)
Jun 18, 2021 4.240 4.290 4.080 4.140 11,197 -0.08(-1.90%)
Jun 17, 2021 4.030 4.220 4.030 4.220 20,055 +0.19(+4.71%)
Jun 16, 2021 4.110 4.220 4.010 4.030 56,171 -0.25(-5.84%)
Jun 15, 2021 4.160 4.280 4.100 4.280 7,200 +0.10(+2.39%)
Jun 14, 2021 4.060 4.230 4.060 4.180 12,457 +0.12(+2.96%)
Jun 11, 2021 4.030 4.080 4.030 4.060 8,047 +0.00(+0.00%)
Jun 10, 2021 4.080 4.140 4.020 4.060 8,274 -0.11(-2.64%)
Jun 09, 2021 4.140 4.170 4.050 4.170 6,793 +0.12(+2.96%)
Jun 08, 2021 4.000 4.050 3.890 4.050 53,313 +0.05(+1.25%)
Jun 07, 2021 4.160 4.160 3.970 4.000 44,364 -0.11(-2.68%)
Jun 04, 2021 4.090 4.110 3.964 4.110 41,447 +0.00(+0.00%)
Jun 03, 2021 4.030 4.190 4.030 4.110 28,592 +0.07(+1.73%)
Jun 02, 2021 4.100 4.200 4.040 4.040 31,632 -0.10(-2.42%)
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.