Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.822 2.831 2.748 2.831 17,177 -0.00(-0.17%)
Apr 29, 2021 2.856 2.856 2.802 2.836 18,437 -0.06(-2.03%)
Apr 28, 2021 2.768 2.895 2.753 2.895 55,961 +0.11(+3.86%)
Apr 27, 2021 2.758 2.797 2.738 2.787 32,565 +0.01(+0.35%)
Apr 26, 2021 2.812 2.822 2.763 2.778 15,150 -0.03(-1.05%)
Apr 23, 2021 2.831 2.831 2.773 2.807 29,242 +0.00(+0.17%)
Apr 22, 2021 2.807 2.831 2.719 2.802 51,636 -0.03(-1.21%)
Apr 21, 2021 2.822 2.836 2.773 2.836 34,996 +0.01(+0.52%)
Apr 20, 2021 2.875 2.875 2.768 2.822 33,753 -0.04(-1.37%)
Apr 19, 2021 2.826 2.881 2.822 2.861 19,758 +0.05(+1.74%)
Apr 16, 2021 2.787 2.861 2.787 2.812 32,514 +0.00(+0.17%)
Apr 15, 2021 2.807 2.866 2.773 2.807 78,676 +0.01(+0.53%)
Apr 14, 2021 2.831 2.831 2.748 2.792 68,509 -0.00(-0.17%)
Apr 13, 2021 2.807 2.866 2.792 2.797 34,951 -0.03(-1.21%)
Apr 12, 2021 2.802 2.885 2.792 2.831 46,098 +0.00(+0.17%)
Apr 09, 2021 2.826 2.866 2.787 2.826 26,993 -0.03(-1.03%)
Apr 08, 2021 2.890 2.915 2.817 2.856 91,445 -0.05(-1.68%)
Apr 07, 2021 2.880 2.983 2.880 2.905 16,698 -0.00(-0.17%)
Apr 06, 2021 2.851 2.919 2.851 2.910 7,144 +0.03(+1.02%)
Apr 05, 2021 2.973 2.978 2.841 2.880 131,716 -0.04(-1.50%)
Apr 01, 2021 2.826 2.929 2.826 2.924 91,408 +0.09(+3.10%)
Mar 31, 2021 2.919 2.919 2.812 2.836 174,900 -0.04(-1.53%)
Mar 30, 2021 2.778 2.890 2.714 2.880 158,960 +0.12(+4.25%)
Mar 29, 2021 2.822 2.856 2.753 2.763 37,317 -0.03(-1.05%)
Mar 26, 2021 2.856 3.015 2.792 2.792 313,283 -0.11(-3.71%)
Mar 25, 2021 2.973 2.983 2.885 2.900 44,469 -0.10(-3.26%)
Mar 24, 2021 3.091 3.093 2.968 2.998 97,060 -0.12(-3.77%)
Mar 23, 2021 3.120 3.125 3.037 3.115 136,570 +0.02(+0.63%)
Mar 22, 2021 3.120 3.120 3.095 3.095 28,232 +0.00(+0.16%)
Mar 19, 2021 3.125 3.139 3.047 3.091 162,572 -0.02(-0.63%)
Mar 18, 2021 3.115 3.149 3.027 3.110 135,832 -0.03(-1.09%)
Mar 17, 2021 3.139 3.154 3.105 3.144 33,943 +0.00(+0.16%)
Mar 16, 2021 3.130 3.139 3.115 3.139 47,577 +0.01(+0.31%)
Mar 15, 2021 3.125 3.149 3.110 3.130 73,435 -0.01(-0.47%)
Mar 12, 2021 3.100 3.154 3.100 3.144 111,653 +0.02(+0.63%)
Mar 11, 2021 3.082 3.154 3.073 3.125 85,224 +0.03(+1.11%)
Mar 10, 2021 3.120 3.130 3.066 3.091 85,557 -0.04(-1.25%)
Mar 09, 2021 3.130 3.154 3.091 3.130 93,212 +0.06(+1.91%)
Mar 08, 2021 3.125 3.144 3.061 3.071 87,891 -0.05(-1.72%)
Mar 05, 2021 3.100 3.144 3.022 3.125 149,484 +0.02(+0.63%)
Mar 04, 2021 3.159 3.193 2.998 3.105 105,727 -0.06(-2.01%)
Mar 03, 2021 3.208 3.227 3.169 3.169 65,924 -0.03(-1.07%)
Mar 02, 2021 3.203 3.226 3.159 3.203 39,990 +0.05(+1.55%)
Mar 01, 2021 3.179 3.227 3.137 3.154 216,210 -0.03(-0.92%)
Feb 26, 2021 3.223 3.232 3.125 3.183 144,781 +0.03(+1.09%)
Feb 25, 2021 3.179 3.183 3.056 3.149 99,565 -0.04(-1.23%)
Feb 24, 2021 3.071 3.227 3.071 3.188 48,691 +0.10(+3.16%)
Feb 23, 2021 3.120 3.161 3.032 3.091 98,254 -0.10(-3.07%)
Feb 22, 2021 3.179 3.188 3.091 3.188 88,386 +0.04(+1.40%)
Feb 19, 2021 3.179 3.179 3.144 3.144 41,921 +0.01(+0.47%)
Feb 18, 2021 3.218 3.218 3.130 3.130 25,087 -0.09(-2.88%)
Feb 17, 2021 3.232 3.232 3.157 3.223 40,720 +0.02(+0.76%)
Feb 16, 2021 3.130 3.223 3.130 3.198 90,676 +0.08(+2.51%)
Feb 12, 2021 3.095 3.125 3.051 3.120 45,192 +0.02(+0.63%)
Feb 11, 2021 3.139 3.139 3.037 3.100 81,124 -0.02(-0.78%)
Feb 10, 2021 3.164 3.164 3.110 3.125 62,955 -0.01(-0.47%)
Feb 09, 2021 3.105 3.171 3.100 3.139 50,849 +0.02(+0.63%)
Feb 08, 2021 3.110 3.130 3.081 3.120 46,489 +0.01(+0.31%)
Feb 05, 2021 3.247 3.247 3.066 3.110 87,727 +0.12(+4.09%)
Feb 04, 2021 2.968 3.056 2.939 2.988 24,721 +0.00(+0.16%)
Feb 03, 2021 2.988 3.069 2.978 2.983 29,952 +0.03(+0.99%)
Feb 02, 2021 2.944 2.985 2.924 2.954 23,931 +0.03(+1.00%)
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.