Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	69.67	70.46	68.35	69.14	22,990	-0.53(-0.76%)
Aug 30, 2017	68.57	71.74	68.24	69.67	82,141	+1.66(+2.44%)
Aug 29, 2017	65.15	69.18	64.48	68.01	65,884	+2.11(+3.20%)
Aug 28, 2017	67.78	67.97	63.30	65.90	46,773	-1.88(-2.78%)
Aug 25, 2017	66.01	70.68	65.23	67.78	96,096	+2.75(+4.23%)
Aug 24, 2017	64.81	65.37	64.77	65.03	16,246	+0.15(+0.23%)
Aug 23, 2017	64.96	65.41	64.73	64.88	16,715	-0.26(-0.40%)
Aug 22, 2017	65.15	66.28	64.77	65.15	41,022	+0.00(+0.00%)
Aug 21, 2017	64.47	70.98	63.27	65.15	84,954	+1.51(+2.37%)
Aug 18, 2017	61.42	63.75	60.33	63.64	34,798	+3.01(+4.97%)
Aug 17, 2017	61.53	63.23	60.29	60.63	23,745	-1.69(-2.72%)
Aug 16, 2017	59.61	62.81	59.61	62.32	24,021	+2.52(+4.22%)
Aug 15, 2017	63.38	63.45	59.69	59.80	65,608	-2.41(-3.87%)
Aug 14, 2017	59.12	62.44	59.12	62.21	60,006	+3.20(+5.42%)
Aug 11, 2017	60.37	62.10	58.75	59.01	27,783	-2.37(-3.87%)
Aug 10, 2017	59.09	62.55	59.05	61.38	41,862	+2.33(+3.95%)
Aug 09, 2017	58.37	60.21	58.37	59.05	13,541	+0.00(+0.00%)
Aug 08, 2017	59.12	61.38	58.75	59.05	44,274	+0.45(+0.77%)
Aug 07, 2017	59.12	60.59	58.37	58.60	27,653	-0.53(-0.89%)
Aug 04, 2017	60.06	60.06	56.56	59.12	38,904	-0.56(-0.95%)
Aug 03, 2017	59.65	60.14	59.27	59.69	11,788	-0.49(-0.81%)
Aug 02, 2017	62.47	62.47	59.12	60.18	39,892	-1.51(-2.44%)
Aug 01, 2017	59.27	62.51	58.75	61.68	81,267	+2.30(+3.87%)
Jul 31, 2017	57.99	62.14	57.99	59.39	40,024	+0.94(+1.61%)
Jul 28, 2017	56.98	59.76	56.98	58.44	48,235	+1.69(+2.99%)
Jul 27, 2017	62.06	63.94	56.67	56.75	101,155	+1.02(+1.82%)
Jul 26, 2017	55.17	58.82	55.09	55.73	60,896	+0.94(+1.72%)
Jul 25, 2017	57.99	58.07	53.10	54.79	55,520	-2.64(-4.59%)
Jul 24, 2017	54.68	59.42	54.68	57.43	51,201	+2.49(+4.52%)
Jul 21, 2017	52.46	56.34	51.25	54.94	54,509	+2.86(+5.50%)
Jul 20, 2017	49.37	52.65	49.37	52.08	41,430	+2.37(+4.77%)
Jul 19, 2017	50.31	50.76	47.79	49.71	18,757	-0.41(-0.83%)
Jul 18, 2017	48.73	51.21	48.73	50.12	14,244	+1.20(+2.46%)
Jul 17, 2017	50.69	51.40	48.37	48.92	27,509	-2.52(-4.90%)
Jul 14, 2017	45.53	51.59	44.79	51.44	31,467	+6.36(+14.12%)
Jul 13, 2017	44.89	45.57	44.44	45.08	101,545	+0.26(+0.59%)
Jul 12, 2017	45.19	45.23	44.44	44.81	42,072	-0.34(-0.75%)
Jul 11, 2017	44.81	45.26	44.44	45.15	35,142	+0.34(+0.76%)
Jul 10, 2017	45.19	45.45	44.44	44.81	32,351	-0.23(-0.50%)
Jul 07, 2017	45.19	45.49	44.70	45.04	27,730	-0.15(-0.33%)
Jul 06, 2017	44.44	45.38	43.65	45.19	100,008	+0.72(+1.61%)
Jul 05, 2017	45.19	45.38	44.44	44.47	40,318	-0.53(-1.17%)
Jul 03, 2017	45.19	45.53	44.47	45.00	50,252	+0.19(+0.42%)
Jun 30, 2017	45.38	46.13	44.81	44.81	46,999	-0.38(-0.83%)
Jun 29, 2017	46.13	46.13	45.04	45.19	118,163	-0.94(-2.04%)
Jun 28, 2017	46.13	47.45	45.26	46.13	25,902	+0.00(+0.00%)
Jun 27, 2017	46.13	46.25	45.64	46.13	10,829	+0.00(+0.00%)
Jun 26, 2017	47.03	47.83	46.02	46.13	52,163	-1.09(-2.31%)
Jun 23, 2017	47.07	47.30	47.07	47.22	20,890	+0.30(+0.64%)
Jun 22, 2017	46.51	47.00	46.51	46.92	6,093	+0.53(+1.14%)
Jun 21, 2017	45.38	46.88	45.38	46.39	15,939	+0.60(+1.32%)
Jun 20, 2017	45.38	46.12	45.38	45.79	9,818	+0.60(+1.33%)
Jun 19, 2017	45.38	45.87	45.19	45.19	47,990	+0.00(+0.00%)
Jun 16, 2017	45.98	46.06	45.19	45.19	30,498	-0.79(-1.72%)
Jun 15, 2017	46.70	47.26	45.87	45.98	26,912	-1.47(-3.10%)
Jun 14, 2017	47.45	48.95	47.07	47.45	26,518	-0.30(-0.63%)
Jun 13, 2017	46.73	48.54	46.73	47.75	21,519	+1.17(+2.51%)
Jun 12, 2017	47.90	47.90	46.13	46.58	36,418	-2.00(-4.11%)
Jun 09, 2017	49.41	49.71	47.64	48.58	49,340	+0.00(+0.00%)
Jun 08, 2017	46.51	49.14	46.51	48.58	45,255	+2.11(+4.54%)
Jun 07, 2017	45.83	47.75	45.68	46.47	35,273	+1.02(+2.24%)
Jun 06, 2017	45.64	46.55	45.45	45.45	31,937	-0.15(-0.33%)
Jun 05, 2017	47.07	48.39	45.53	45.60	35,990	-1.09(-2.34%)
Jun 02, 2017	47.07	47.75	46.01	46.70	19,383	+0.04(+0.08%)