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 )

2.100 +0.010 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 28, 2021 1.917 2.020 1.839 2.015 184,571 +0.11(+5.91%)
May 27, 2021 1.878 1.902 1.848 1.902 531,095 +0.03(+1.57%)
May 26, 2021 1.868 1.888 1.824 1.873 111,618 +0.03(+1.59%)
May 25, 2021 1.888 1.912 1.839 1.844 168,310 +0.00(+0.27%)
May 24, 2021 2.000 2.000 1.839 1.839 386,340 -0.12(-6.00%)
May 21, 2021 1.956 2.010 1.932 1.956 222,995 +0.00(+0.00%)
May 20, 2021 2.010 2.020 1.912 1.956 192,767 -0.05(-2.68%)
May 19, 2021 2.010 2.029 1.922 2.010 235,283 +0.00(+0.00%)
May 18, 2021 2.039 2.088 2.010 2.010 243,091 -0.01(-0.48%)
May 17, 2021 2.064 2.088 2.020 2.020 242,858 +0.00(+0.24%)
May 14, 2021 2.000 2.083 1.995 2.015 164,729 +0.01(+0.49%)
May 13, 2021 1.990 2.065 1.990 2.005 245,107 -0.02(-1.20%)
May 12, 2021 2.274 2.274 2.005 2.029 426,333 -0.30(-12.82%)
May 11, 2021 2.553 2.553 2.259 2.328 154,613 -0.20(-7.93%)
May 10, 2021 2.719 2.726 2.460 2.528 136,278 -0.21(-7.68%)
May 07, 2021 2.807 2.807 2.714 2.738 47,908 -0.09(-3.11%)
May 06, 2021 2.748 2.826 2.733 2.826 18,788 +0.06(+2.30%)
May 05, 2021 2.763 2.778 2.743 2.763 98,089 -0.03(-1.22%)
May 04, 2021 2.792 2.797 2.738 2.797 24,647 -0.02(-0.87%)
May 03, 2021 2.787 2.822 2.773 2.822 6,834 -0.01(-0.35%)
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%)
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.