Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.090 +0.140 (+7.18%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 3.023 3.239 3.023 3.095 767,893 +0.05(+1.61%)
Jul 28, 2017 2.970 3.115 2.970 3.046 925,432 +0.09(+2.99%)
Jul 27, 2017 3.235 3.333 2.954 2.958 1,940,726 +0.05(+1.82%)
Jul 26, 2017 2.876 3.066 2.872 2.905 1,168,334 +0.05(+1.72%)
Jul 25, 2017 3.023 3.027 2.768 2.856 1,065,186 -0.14(-4.59%)
Jul 24, 2017 2.850 3.097 2.850 2.993 982,325 +0.13(+4.52%)
Jul 21, 2017 2.734 2.936 2.671 2.864 1,045,795 +0.15(+5.50%)
Jul 20, 2017 2.573 2.744 2.573 2.715 794,875 +0.12(+4.77%)
Jul 19, 2017 2.622 2.646 2.491 2.591 359,876 -0.02(-0.83%)
Jul 18, 2017 2.540 2.669 2.540 2.612 273,291 +0.06(+2.46%)
Jul 17, 2017 2.642 2.679 2.521 2.550 527,788 -0.13(-4.90%)
Jul 14, 2017 2.373 2.689 2.335 2.681 603,730 +0.33(+14.12%)
Jul 13, 2017 2.340 2.375 2.316 2.349 1,948,220 +0.01(+0.59%)
Jul 12, 2017 2.355 2.357 2.316 2.336 807,194 -0.02(-0.75%)
Jul 11, 2017 2.336 2.359 2.316 2.353 674,221 +0.02(+0.76%)
Jul 10, 2017 2.355 2.369 2.316 2.336 620,681 -0.01(-0.50%)
Jul 07, 2017 2.355 2.371 2.330 2.348 532,032 -0.01(-0.33%)
Jul 06, 2017 2.316 2.365 2.275 2.355 1,918,722 +0.04(+1.61%)
Jul 05, 2017 2.355 2.365 2.316 2.318 773,538 -0.03(-1.17%)
Jul 03, 2017 2.355 2.373 2.318 2.346 964,127 +0.01(+0.42%)
Jun 30, 2017 2.365 2.404 2.336 2.336 901,711 -0.02(-0.83%)
Jun 29, 2017 2.404 2.404 2.348 2.355 2,267,038 -0.05(-2.04%)
Jun 28, 2017 2.404 2.473 2.359 2.404 496,955 +0.00(+0.00%)
Jun 27, 2017 2.404 2.411 2.379 2.404 207,763 +0.00(+0.00%)
Jun 26, 2017 2.452 2.493 2.399 2.404 1,000,788 -0.06(-2.31%)
Jun 23, 2017 2.454 2.465 2.454 2.461 400,802 +0.02(+0.64%)
Jun 22, 2017 2.424 2.450 2.424 2.446 116,898 +0.03(+1.14%)
Jun 21, 2017 2.365 2.444 2.365 2.418 305,816 +0.03(+1.32%)
Jun 20, 2017 2.365 2.404 2.365 2.387 188,377 +0.03(+1.33%)
Jun 19, 2017 2.365 2.391 2.355 2.355 920,720 +0.00(+0.00%)
Jun 16, 2017 2.397 2.401 2.355 2.355 585,124 -0.04(-1.72%)
Jun 15, 2017 2.434 2.463 2.391 2.397 516,330 -0.08(-3.10%)
Jun 14, 2017 2.473 2.552 2.454 2.473 508,770 -0.02(-0.63%)
Jun 13, 2017 2.436 2.530 2.436 2.489 412,856 +0.06(+2.51%)
Jun 12, 2017 2.497 2.497 2.404 2.428 698,717 -0.10(-4.11%)
Jun 09, 2017 2.575 2.591 2.483 2.532 946,626 +0.00(+0.00%)
Jun 08, 2017 2.424 2.561 2.424 2.532 868,259 +0.11(+4.54%)
Jun 07, 2017 2.389 2.489 2.381 2.422 676,748 +0.05(+2.24%)
Jun 06, 2017 2.379 2.426 2.369 2.369 612,733 -0.01(-0.33%)
Jun 05, 2017 2.454 2.522 2.373 2.377 690,494 -0.06(-2.34%)
Jun 02, 2017 2.454 2.489 2.398 2.434 371,890 +0.00(+0.08%)
Jun 01, 2017 2.351 2.442 2.326 2.432 798,441 +0.12(+5.36%)
May 31, 2017 2.289 2.339 2.269 2.308 561,526 +0.04(+1.82%)
May 30, 2017 2.238 2.336 2.201 2.267 1,017,820 +0.05(+2.03%)
May 26, 2017 2.247 2.247 2.187 2.222 1,287,943 +0.02(+1.07%)
May 25, 2017 2.287 2.351 2.118 2.198 3,158,448 -0.07(-3.20%)
May 24, 2017 2.446 2.471 2.257 2.271 2,599,780 -0.18(-7.44%)
May 23, 2017 2.569 2.612 2.454 2.454 1,075,324 -0.12(-4.58%)
May 22, 2017 2.491 2.628 2.491 2.571 1,244,327 +0.07(+2.99%)
May 19, 2017 2.717 2.748 2.385 2.497 3,459,965 -0.13(-5.07%)
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.