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

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.090 +0.115 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2018 1.829 1.926 1.778 1.808 3,212,228 -0.00(-0.11%)
Dec 28, 2018 1.816 1.886 1.798 1.810 4,208,758 -0.01(-0.32%)
Dec 27, 2018 1.778 1.831 1.768 1.816 3,185,746 +0.00(+0.00%)
Dec 26, 2018 1.816 1.900 1.785 1.816 4,350,422 +0.00(+0.11%)
Dec 24, 2018 1.816 1.853 1.778 1.814 1,799,459 +0.00(+0.00%)
Dec 21, 2018 1.908 1.980 1.806 1.814 4,101,769 -0.09(-4.55%)
Dec 20, 2018 1.951 1.971 1.888 1.900 390,465 -0.03(-1.63%)
Dec 19, 2018 2.020 2.043 1.916 1.931 643,688 -0.07(-3.53%)
Dec 18, 2018 2.061 2.079 1.990 2.002 531,477 -0.06(-3.04%)
Dec 17, 2018 2.026 2.138 2.026 2.065 2,078,207 +0.03(+1.45%)
Dec 14, 2018 2.081 2.131 2.010 2.035 303,646 -0.07(-3.53%)
Dec 13, 2018 2.177 2.192 2.065 2.110 283,501 -0.05(-2.09%)
Dec 12, 2018 2.149 2.177 2.147 2.155 363,030 +0.04(+1.67%)
Dec 11, 2018 2.149 2.177 2.108 2.120 335,009 -0.00(-0.18%)
Dec 10, 2018 2.102 2.159 1.937 2.124 1,171,875 +0.00(+0.18%)
Dec 07, 2018 2.149 2.226 2.093 2.120 703,073 -0.03(-1.37%)
Dec 06, 2018 2.081 2.151 2.057 2.149 366,148 +0.02(+0.92%)
Dec 04, 2018 2.196 2.248 2.126 2.130 412,673 -0.08(-3.64%)
Dec 03, 2018 2.218 2.287 2.191 2.210 250,614 +0.03(+1.35%)
Nov 30, 2018 2.122 2.198 2.122 2.181 257,283 +0.06(+2.97%)
Nov 29, 2018 2.171 2.171 2.096 2.118 339,869 -0.06(-2.88%)
Nov 28, 2018 2.147 2.292 2.112 2.181 571,659 +0.05(+2.30%)
Nov 27, 2018 2.008 2.200 2.008 2.132 702,594 +0.09(+4.52%)
Nov 26, 2018 2.002 2.061 1.971 2.039 409,560 +0.06(+3.08%)
Nov 23, 2018 2.002 2.030 1.963 1.979 258,302 -0.04(-2.04%)
Nov 21, 2018 2.020 2.020 2.020 0 +0.02(+0.88%)
Nov 20, 2018 1.980 2.057 1.935 2.002 736,285 -0.02(-1.16%)
Nov 19, 2018 2.061 2.100 2.016 2.026 594,850 -0.10(-4.62%)
Nov 16, 2018 2.061 2.132 2.012 2.124 1,671,581 +0.05(+2.37%)
Nov 15, 2018 2.157 2.171 1.732 2.075 7,909,663 -0.42(-16.71%)
Nov 14, 2018 2.583 2.583 2.465 2.491 577,543 -0.05(-2.01%)
Nov 13, 2018 2.522 2.587 2.522 2.542 611,469 +0.00(+0.15%)
Nov 12, 2018 2.463 2.560 2.463 2.538 309,973 +0.06(+2.62%)
Nov 09, 2018 2.505 2.512 2.408 2.473 296,513 -0.06(-2.33%)
Nov 08, 2018 2.558 2.586 2.438 2.532 1,525,332 +0.10(+3.95%)
Nov 07, 2018 2.426 2.457 2.327 2.436 359,351 +0.05(+1.97%)
Nov 06, 2018 2.375 2.432 2.344 2.389 186,171 +0.03(+1.16%)
Nov 05, 2018 2.426 2.452 2.340 2.361 272,542 -0.08(-3.45%)
Nov 02, 2018 2.603 2.620 2.434 2.446 436,618 -0.11(-4.15%)
Nov 01, 2018 2.455 2.650 2.436 2.552 1,208,694 +0.12(+5.09%)
Oct 31, 2018 2.349 2.546 2.349 2.428 888,592 +0.10(+4.21%)
Oct 30, 2018 2.216 2.332 2.214 2.330 730,925 +0.12(+5.61%)
Oct 29, 2018 2.269 2.336 2.187 2.206 744,916 -0.04(-1.92%)
Oct 26, 2018 2.167 2.348 2.130 2.249 1,068,365 +0.05(+2.05%)
Oct 25, 2018 2.033 2.287 2.033 2.204 1,454,749 +0.14(+6.95%)
Oct 24, 2018 1.969 2.191 1.967 2.061 968,824 +0.06(+2.84%)
Oct 23, 2018 1.939 2.053 1.939 2.004 527,972 -0.06(-3.13%)
Oct 22, 2018 2.208 2.208 2.059 2.069 749,017 +0.07(+3.64%)
Oct 19, 2018 2.030 2.102 1.979 1.996 844,197 -0.04(-2.12%)
Oct 18, 2018 2.191 2.196 2.032 2.039 676,712 -0.15(-6.90%)
Oct 17, 2018 2.173 2.247 2.138 2.191 750,795 +0.02(+0.90%)
Oct 16, 2018 2.043 2.214 2.041 2.171 2,229,826 +0.12(+5.74%)
Oct 15, 2018 2.090 2.102 2.045 2.053 484,952 -0.04(-2.06%)
Oct 12, 2018 1.908 2.130 1.908 2.096 2,048,082 +0.19(+10.10%)
Oct 11, 2018 1.882 1.949 1.792 1.904 767,521 +0.01(+0.52%)
Oct 10, 2018 1.955 1.955 1.877 1.894 876,686 -0.05(-2.62%)
Oct 09, 2018 1.892 1.969 1.884 1.945 1,055,378 +0.05(+2.59%)
Oct 08, 2018 1.992 2.022 1.892 1.896 1,237,709 -0.10(-4.83%)
Oct 05, 2018 2.033 2.047 1.957 1.992 1,666,487 -0.04(-2.03%)
Oct 04, 2018 2.159 2.159 1.986 2.033 1,759,445 -0.14(-6.50%)
Oct 03, 2018 2.194 2.214 2.159 2.175 1,860,631 -0.02(-0.81%)
Oct 02, 2018 2.249 2.263 2.189 2.192 1,986,038 -0.24(-9.92%)
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.