Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.62	36.72	35.55	36.19	26,315	+0.23(+0.63%)
May 30, 2019	35.62	36.60	35.62	35.96	20,481	+0.41(+1.17%)
May 29, 2019	35.55	36.34	35.44	35.55	14,749	+0.00(+0.00%)
May 28, 2019	36.75	36.75	35.47	35.55	109,418	-0.08(-0.21%)
May 24, 2019	35.77	37.09	35.13	35.62	60,943	-1.05(-2.87%)
May 23, 2019	37.02	37.28	36.30	36.68	24,748	-1.02(-2.70%)
May 22, 2019	38.71	39.95	37.39	37.70	14,825	-1.39(-3.56%)
May 21, 2019	39.47	40.56	38.37	39.09	36,194	-0.64(-1.61%)
May 20, 2019	39.09	39.73	37.73	39.73	22,543	+0.19(+0.48%)
May 17, 2019	40.03	41.16	38.75	39.54	95,013	-0.83(-2.05%)
May 16, 2019	40.67	41.44	39.62	40.37	33,855	-0.72(-1.74%)
May 15, 2019	41.80	42.40	41.01	41.08	24,318	-0.56(-1.36%)
May 14, 2019	39.73	42.36	39.50	41.65	28,857	+1.69(+4.24%)
May 13, 2019	40.14	41.78	39.69	39.95	19,135	-2.15(-5.10%)
May 10, 2019	41.84	42.59	40.16	42.10	25,200	-0.15(-0.36%)
May 09, 2019	42.78	42.78	41.05	42.25	12,717	-1.05(-2.43%)
May 08, 2019	42.78	43.68	42.40	43.31	18,082	+0.64(+1.50%)
May 07, 2019	44.25	44.32	42.55	42.67	32,985	-2.26(-5.03%)
May 06, 2019	44.74	44.93	43.49	44.93	22,484	-0.72(-1.57%)
May 03, 2019	46.36	46.39	45.23	45.64	15,561	+0.11(+0.25%)
May 02, 2019	45.87	47.83	45.45	45.53	77,127	+0.04(+0.08%)
May 01, 2019	45.87	45.87	45.23	45.49	14,821	-0.15(-0.33%)
Apr 30, 2019	45.34	46.09	45.19	45.64	50,646	+0.19(+0.41%)
Apr 29, 2019	44.81	46.02	44.13	45.45	32,309	+0.64(+1.43%)
Apr 26, 2019	44.17	45.19	44.10	44.81	31,812	+0.00(+0.00%)
Apr 25, 2019	44.06	45.26	43.27	44.81	40,659	-0.15(-0.33%)
Apr 24, 2019	45.23	45.57	44.32	44.96	87,763	-0.08(-0.17%)
Apr 23, 2019	46.09	46.09	41.01	45.04	46,176	+1.32(+3.01%)
Apr 22, 2019	42.85	43.98	42.29	43.72	25,776	+0.15(+0.35%)
Apr 18, 2019	45.42	45.42	42.85	43.57	159,037	-1.69(-3.74%)
Apr 17, 2019	44.74	46.21	43.98	45.26	101,581	+0.75(+1.69%)
Apr 16, 2019	42.21	44.70	42.21	44.51	146,119	+2.64(+6.29%)
Apr 15, 2019	40.41	42.36	40.07	41.88	24,131	+1.47(+3.63%)
Apr 12, 2019	40.48	41.08	39.92	40.41	17,420	-0.08(-0.19%)
Apr 11, 2019	40.48	41.42	39.62	40.48	29,158	-0.15(-0.37%)
Apr 10, 2019	40.71	41.24	40.07	40.63	8,967	+0.15(+0.37%)
Apr 09, 2019	39.80	40.82	39.80	40.48	7,850	+0.38(+0.94%)
Apr 08, 2019	40.07	40.29	39.69	40.11	16,690	+0.15(+0.38%)
Apr 05, 2019	40.63	40.63	39.88	39.95	9,480	-0.30(-0.75%)
Apr 04, 2019	41.35	41.65	39.69	40.26	23,036	-0.23(-0.56%)
Apr 03, 2019	40.11	40.78	39.99	40.48	22,138	+0.72(+1.80%)
Apr 02, 2019	39.28	40.11	38.28	39.77	20,543	+0.60(+1.54%)
Apr 01, 2019	39.80	41.01	38.90	39.16	157,436	+0.23(+0.58%)
Mar 29, 2019	39.16	39.47	38.03	38.94	34,707	+1.28(+3.40%)
Mar 28, 2019	36.83	38.18	36.83	37.66	15,004	+0.79(+2.15%)
Mar 27, 2019	37.39	37.39	36.49	36.87	24,528	-0.23(-0.61%)
Mar 26, 2019	36.83	37.66	36.34	37.09	22,097	+0.23(+0.61%)
Mar 25, 2019	37.09	37.32	36.08	36.87	22,706	-0.15(-0.41%)
Mar 22, 2019	38.26	38.60	36.83	37.02	37,575	-1.92(-4.93%)
Mar 21, 2019	39.54	39.54	38.03	38.94	22,994	+0.11(+0.29%)
Mar 20, 2019	39.43	39.43	38.03	38.83	37,101	-0.56(-1.43%)
Mar 19, 2019	39.09	39.77	38.83	39.39	22,162	+0.23(+0.58%)
Mar 18, 2019	38.75	39.58	38.49	39.16	21,675	+0.75(+1.96%)
Mar 15, 2019	39.54	40.03	38.34	38.41	17,393	-0.87(-2.21%)
Mar 14, 2019	40.11	40.11	38.60	39.28	18,241	-0.79(-1.97%)
Mar 13, 2019	38.98	40.76	38.86	40.07	30,780	+1.09(+2.80%)
Mar 12, 2019	39.54	39.54	38.30	38.98	18,048	-0.49(-1.24%)
Mar 11, 2019	39.35	40.22	39.28	39.47	18,364	+0.49(+1.26%)
Mar 08, 2019	38.52	39.58	38.34	38.98	16,703	-0.08(-0.19%)
Mar 07, 2019	39.99	39.99	38.75	39.05	28,488	-1.05(-2.63%)
Mar 06, 2019	40.56	40.75	39.28	40.11	36,870	-0.19(-0.47%)
Mar 05, 2019	41.95	42.25	39.73	40.29	69,640	-1.28(-3.08%)
Mar 04, 2019	42.18	42.18	41.16	41.57	37,388	-0.23(-0.54%)