Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	11.52	11.64	11.12	11.48	1,088	-0.04(-0.35%)
Sep 29, 2021	10.96	11.92	10.84	11.52	8,343	+0.48(+4.35%)
Sep 28, 2021	11.20	11.24	10.80	11.04	2,906	-0.12(-1.08%)
Sep 27, 2021	11.36	11.56	11.01	11.16	3,333	-0.52(-4.45%)
Sep 24, 2021	11.00	11.92	10.48	11.68	10,322	+0.68(+6.18%)
Sep 23, 2021	11.12	11.48	10.36	11.00	6,644	-0.32(-2.83%)
Sep 22, 2021	10.72	11.60	10.72	11.32	4,996	+0.48(+4.43%)
Sep 21, 2021	10.64	10.92	10.64	10.84	1,519	+0.08(+0.74%)
Sep 20, 2021	10.64	11.16	10.48	10.76	11,515	+0.36(+3.46%)
Sep 17, 2021	12.00	12.00	10.40	10.40	20,950	-1.52(-12.75%)
Sep 16, 2021	11.44	11.96	10.76	11.92	18,124	+0.80(+7.19%)
Sep 15, 2021	11.20	11.40	10.64	11.12	25,844	+0.76(+7.34%)
Sep 14, 2021	12.40	12.52	9.520	10.36	77,381	-1.80(-14.80%)
Sep 13, 2021	12.04	12.64	12.00	12.16	7,148	+0.12(+1.00%)
Sep 10, 2021	12.52	13.01	11.84	12.04	14,888	-0.76(-5.94%)
Sep 09, 2021	13.60	14.00	12.48	12.80	44,466	-0.40(-3.03%)
Sep 08, 2021	12.56	15.32	12.09	13.20	255,504	+1.68(+14.58%)
Sep 07, 2021	13.60	13.60	11.52	11.52	21,823	-2.08(-15.29%)
Sep 03, 2021	13.88	13.92	13.60	13.60	1,104	-0.24(-1.73%)
Sep 02, 2021	13.64	13.92	13.64	13.84	1,974	-0.08(-0.57%)
Sep 01, 2021	13.44	14.00	12.60	13.92	7,393	+0.48(+3.57%)
Aug 31, 2021	13.56	13.92	13.32	13.44	977	-0.16(-1.18%)
Aug 30, 2021	13.44	13.80	13.32	13.60	511	+0.00(+0.00%)
Aug 27, 2021	14.00	14.00	13.28	13.60	1,229	-0.20(-1.45%)
Aug 26, 2021	13.76	13.97	13.48	13.80	904	+0.08(+0.58%)
Aug 25, 2021	13.64	13.84	13.60	13.72	486	+0.12(+0.88%)
Aug 24, 2021	13.64	13.88	13.50	13.60	2,566	+0.44(+3.34%)
Aug 23, 2021	13.04	13.44	13.00	13.16	4,906	-0.32(-2.37%)
Aug 20, 2021	13.68	14.15	13.48	13.48	2,110	-0.44(-3.16%)
Aug 19, 2021	13.72	14.08	13.34	13.92	1,164	+0.48(+3.57%)
Aug 18, 2021	13.64	14.04	13.44	13.44	2,702	-0.48(-3.45%)
Aug 17, 2021	13.96	14.00	13.56	13.92	2,071	-0.04(-0.29%)
Aug 16, 2021	13.08	14.00	12.92	13.96	3,638	+1.00(+7.72%)
Aug 13, 2021	13.04	13.52	12.96	12.96	710	-0.24(-1.82%)
Aug 12, 2021	13.28	13.28	12.88	13.20	197	+0.36(+2.80%)
Aug 11, 2021	13.32	13.60	12.83	12.84	2,678	-0.60(-4.46%)
Aug 10, 2021	13.68	13.68	13.20	13.44	1,059	-0.48(-3.45%)
Aug 09, 2021	13.36	14.26	13.12	13.92	5,165	+0.60(+4.50%)
Aug 06, 2021	12.88	13.44	12.88	13.32	1,913	+0.12(+0.91%)
Aug 05, 2021	13.12	13.36	12.72	13.20	3,010	+0.20(+1.54%)
Aug 04, 2021	13.48	13.50	13.00	13.00	1,872	-0.16(-1.22%)
Aug 03, 2021	13.24	13.32	13.08	13.16	3,396	-0.04(-0.30%)
Aug 02, 2021	13.64	13.64	12.88	13.20	9,911	-0.48(-3.51%)
Jul 30, 2021	13.72	14.72	13.60	13.68	2,506	-0.04(-0.29%)
Jul 29, 2021	13.45	14.03	13.37	13.72	12,088	+0.27(+2.01%)
Jul 28, 2021	13.33	13.95	13.31	13.45	10,624	+0.35(+2.66%)
Jul 27, 2021	12.95	15.46	12.95	13.10	12,829	+0.12(+0.89%)
Jul 26, 2021	13.80	13.99	12.37	12.99	8,848	-1.12(-7.95%)
Jul 23, 2021	14.30	15.19	12.25	14.11	34,562	-1.70(-10.76%)
Jul 22, 2021	16.23	16.23	15.65	15.81	9,080	+0.62(+4.07%)
Jul 21, 2021	15.07	15.87	14.80	15.19	4,071	+0.12(+0.77%)
Jul 20, 2021	15.92	15.92	15.07	15.07	4,527	-1.16(-7.14%)
Jul 19, 2021	15.42	16.23	14.61	16.23	3,990	+0.89(+5.79%)
Jul 16, 2021	15.27	15.42	14.80	15.34	2,706	-0.19(-1.24%)
Jul 15, 2021	15.19	15.73	14.80	15.54	4,785	+0.50(+3.34%)
Jul 14, 2021	15.38	15.61	15.03	15.03	744	-0.43(-2.75%)
Jul 13, 2021	15.54	15.77	15.23	15.46	1,754	+0.00(+0.00%)
Jul 12, 2021	15.27	15.46	14.76	15.46	7,128	-0.04(-0.25%)
Jul 09, 2021	15.81	16.04	15.30	15.50	3,183	-0.12(-0.74%)
Jul 08, 2021	15.50	15.61	15.19	15.61	4,580	-0.54(-3.35%)
Jul 07, 2021	15.85	16.23	15.42	16.15	3,380	+0.00(+0.00%)
Jul 06, 2021	16.27	16.50	15.46	16.15	3,031	-0.43(-2.56%)
Jul 02, 2021	16.23	16.58	15.68	16.58	6,584	+0.23(+1.42%)