Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Limited American Depositary Shares (NY: BEDU )

1.550 +0.120 (+8.39%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.360 1.605 1.360 1.550 19,591 +0.12(+8.39%)
Dec 23, 2024 1.920 1.945 1.350 1.430 150,046 -0.42(-22.70%)
Dec 20, 2024 2.020 2.020 1.820 1.850 8,370 -0.15(-7.50%)
Dec 18, 2024 2.000 215 -0.04(-1.96%)
Dec 17, 2024 1.910 2.150 1.900 2.040 9,630 +0.06(+3.03%)
Dec 16, 2024 1.910 2.160 1.870 1.980 21,727 +0.01(+0.51%)
Dec 13, 2024 1.880 1.970 1.830 1.970 2,474 +0.06(+3.14%)
Dec 12, 2024 2.040 2.160 1.760 1.910 43,382 +0.01(+0.53%)
Dec 11, 2024 1.750 2.150 1.750 1.900 40,930 +0.13(+7.34%)
Dec 10, 2024 1.770 1.770 1.770 1.770 141 -0.08(-4.10%)
Dec 09, 2024 1.780 1.860 1.780 1.846 13,566 -0.01(-0.77%)
Dec 06, 2024 1.860 1.860 1.820 1.860 8,881 -0.01(-0.69%)
Dec 04, 2024 1.873 181 +0.02(+1.07%)
Dec 03, 2024 1.853 1.853 1.853 1.853 127 +0.01(+0.72%)
Dec 02, 2024 1.830 1.877 1.820 1.840 4,228 +0.09(+5.14%)
Nov 29, 2024 1.750 1.750 1.750 1.750 102 -0.10(-5.41%)
Nov 27, 2024 1.780 1.925 1.780 1.850 2,245 +0.02(+1.09%)
Nov 26, 2024 1.830 1.830 1.830 1.830 206 -0.02(-1.22%)
Nov 25, 2024 1.750 1.990 1.750 1.853 10,536 +0.02(+1.23%)
Nov 22, 2024 1.780 1.920 1.780 1.830 15,084 +0.00(+0.00%)
Nov 21, 2024 1.860 1.860 1.830 1.830 1,290 -0.03(-1.61%)
Nov 20, 2024 1.920 1.980 1.830 1.860 8,070 -0.05(-2.62%)
Nov 19, 2024 2.020 2.020 1.910 1.910 1,283 -0.04(-2.06%)
Nov 18, 2024 1.900 1.960 1.850 1.950 4,181 +0.02(+1.04%)
Nov 15, 2024 1.820 1.930 1.780 1.930 2,728 -0.02(-1.03%)
Nov 14, 2024 1.820 1.950 1.820 1.950 8,636 +0.02(+1.04%)
Nov 13, 2024 1.790 1.930 1.790 1.930 2,307 +0.03(+1.58%)
Nov 11, 2024 1.900 118 +0.02(+1.06%)
Nov 08, 2024 1.880 1.880 1.880 1.880 541 -0.12(-6.00%)
Nov 07, 2024 2.000 2.000 2.000 2.000 200 +0.10(+5.26%)
Nov 06, 2024 1.830 1.900 1.830 1.900 367 +0.00(+0.00%)
Nov 05, 2024 2.000 2.000 1.900 1.900 1,022 -0.06(-3.06%)
Nov 04, 2024 2.030 2.139 1.910 1.960 4,672 +0.02(+0.88%)
Nov 01, 2024 1.990 1.990 1.943 1.943 1,026 -0.06(-2.85%)
Oct 31, 2024 1.930 2.075 1.867 2.000 5,615 +0.14(+7.53%)
Oct 30, 2024 1.990 2.030 1.860 1.860 2,942 -0.04(-2.11%)
Oct 24, 2024 1.900 234 -0.05(-2.56%)
Oct 23, 2024 1.990 1.990 1.950 1.950 307 +0.00(+0.00%)
Oct 22, 2024 2.000 2.001 1.950 1.950 3,146 -0.05(-2.50%)
Oct 21, 2024 2.130 2.130 2.000 2.000 1,074 +0.00(+0.00%)
Oct 17, 2024 2.000 64 +0.00(+0.00%)
Oct 16, 2024 2.100 2.161 1.940 2.000 7,290 +0.05(+2.56%)
Oct 15, 2024 1.890 2.000 1.850 1.950 7,157 +0.07(+3.72%)
Oct 14, 2024 1.880 1.880 1.880 1.880 239 -0.10(-4.81%)
Oct 11, 2024 1.910 2.050 1.810 1.975 3,138 +0.01(+0.33%)
Oct 10, 2024 2.030 2.030 1.900 1.968 7,807 +0.02(+1.04%)
Oct 09, 2024 1.966 1.966 1.903 1.948 4,767 -0.05(-2.35%)
Oct 08, 2024 1.950 2.170 1.930 1.995 6,360 -0.00(-0.25%)
Oct 07, 2024 2.030 2.100 2.000 2.000 6,292 -0.03(-1.48%)
Oct 04, 2024 2.060 2.060 2.000 2.030 4,630 +0.02(+1.00%)
Oct 03, 2024 2.180 2.180 2.000 2.010 20,577 -0.08(-3.83%)
Oct 02, 2024 2.010 2.150 1.970 2.090 24,700 +0.09(+4.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.