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 (%)
Feb 28, 2018 3.602 3.670 3.486 3.553 20,102,896 -0.20(-5.29%)
Feb 27, 2018 3.733 3.879 3.702 3.751 1,993,956 +0.07(+1.97%)
Feb 26, 2018 3.776 3.861 3.594 3.678 2,832,859 -0.28(-7.00%)
Feb 23, 2018 3.896 3.998 3.849 3.955 349,809 +0.07(+1.72%)
Feb 22, 2018 3.953 3.953 3.784 3.888 526,611 -0.05(-1.15%)
Feb 21, 2018 3.926 4.012 3.890 3.933 629,984 +0.05(+1.16%)
Feb 20, 2018 3.798 4.002 3.798 3.888 496,955 +0.05(+1.23%)
Feb 16, 2018 3.841 3.841 3.841 0 -0.10(-2.44%)
Feb 15, 2018 3.835 3.937 3.802 3.937 441,652 +0.15(+4.05%)
Feb 14, 2018 3.759 3.884 3.694 3.784 463,855 +0.02(+0.52%)
Feb 13, 2018 3.700 3.802 3.695 3.765 307,431 +0.03(+0.84%)
Feb 12, 2018 3.586 3.755 3.586 3.733 244,343 +0.17(+4.79%)
Feb 09, 2018 3.633 3.666 3.386 3.562 868,636 -0.07(-1.84%)
Feb 08, 2018 3.639 3.767 3.600 3.629 936,574 -0.01(-0.16%)
Feb 07, 2018 3.614 3.676 3.606 3.635 729,988 -0.05(-1.23%)
Feb 06, 2018 3.647 3.814 3.568 3.680 976,935 -0.10(-2.70%)
Feb 05, 2018 3.959 3.959 3.749 3.782 1,339,191 -0.18(-4.51%)
Feb 02, 2018 4.096 4.177 3.920 3.961 1,227,392 -0.16(-3.86%)
Feb 01, 2018 3.937 4.155 3.920 4.120 1,171,905 +0.18(+4.64%)
Jan 31, 2018 3.955 4.014 3.916 3.937 551,718 +0.02(+0.60%)
Jan 30, 2018 4.073 4.106 3.910 3.914 902,384 -0.23(-5.54%)
Jan 29, 2018 4.155 4.206 4.057 4.144 770,206 -0.07(-1.58%)
Jan 26, 2018 4.206 4.255 4.081 4.210 916,776 +0.06(+1.47%)
Jan 25, 2018 3.961 4.177 3.930 4.149 945,893 +0.21(+5.44%)
Jan 24, 2018 4.306 4.306 3.898 3.935 1,912,256 -0.15(-3.70%)
Jan 23, 2018 4.110 4.208 4.014 4.087 1,464,761 +0.00(+0.00%)
Jan 22, 2018 3.937 4.087 3.849 4.087 789,036 +0.13(+3.22%)
Jan 19, 2018 3.926 4.043 3.898 3.959 1,523,049 +0.02(+0.55%)
Jan 18, 2018 4.177 4.196 3.908 3.937 1,036,818 -0.26(-6.17%)
Jan 17, 2018 4.336 4.372 4.171 4.196 792,832 -0.05(-1.16%)
Jan 16, 2018 4.671 4.709 4.138 4.246 1,588,023 -0.45(-9.54%)
Jan 12, 2018 4.693 4.693 4.693 0 +0.23(+5.05%)
Jan 11, 2018 4.224 4.505 4.206 4.467 1,174,641 +0.28(+6.60%)
Jan 10, 2018 4.193 4.191 1,057,116 +0.19(+4.71%)
Jan 09, 2018 3.831 4.002 3.831 4.002 572,912 +0.07(+1.85%)
Jan 08, 2018 3.926 4.079 3.884 3.930 1,322,669 -0.17(-4.12%)
Jan 05, 2018 4.004 4.218 4.004 4.098 1,227,698 +0.13(+3.16%)
Jan 04, 2018 3.926 4.002 3.845 3.973 1,775,560 +0.04(+1.10%)
Jan 03, 2018 3.985 4.020 3.729 3.930 1,722,758 -0.01(-0.25%)
Jan 02, 2018 3.729 4.004 3.710 3.939 2,138,931 +0.27(+7.50%)
Dec 29, 2017 3.665 3.665 3.665 0 +0.06(+1.69%)
Dec 28, 2017 3.557 3.614 3.547 3.604 398,453 +0.08(+2.17%)
Dec 27, 2017 3.519 3.612 3.510 3.527 368,843 +0.01(+0.22%)
Dec 26, 2017 3.647 3.647 3.472 3.519 495,498 -0.11(-3.03%)
Dec 22, 2017 3.655 3.655 3.564 3.629 357,441 -0.01(-0.16%)
Dec 21, 2017 3.588 3.693 3.553 3.635 488,202 +0.10(+2.89%)
Dec 20, 2017 3.539 3.594 3.533 3.533 290,002 -0.00(-0.06%)
Dec 19, 2017 3.539 3.586 3.470 3.535 318,706 -0.02(-0.61%)
Dec 18, 2017 3.529 3.572 3.476 3.557 417,416 +0.06(+1.74%)
Dec 15, 2017 3.631 3.661 3.435 3.496 1,904,110 -0.15(-3.99%)
Dec 14, 2017 3.723 3.788 3.625 3.641 631,685 -0.06(-1.75%)
Dec 13, 2017 3.653 3.763 3.647 3.706 843,489 +0.06(+1.56%)
Dec 12, 2017 3.615 3.684 3.596 3.649 680,727 +0.04(+1.09%)
Dec 11, 2017 3.621 3.712 3.600 3.610 988,199 +0.01(+0.16%)
Dec 08, 2017 3.466 3.645 3.439 3.604 696,093 +0.16(+4.79%)
Dec 07, 2017 3.453 3.494 3.415 3.439 333,027 -0.01(-0.40%)
Dec 06, 2017 3.384 3.474 3.337 3.453 569,102 +0.05(+1.33%)
Dec 05, 2017 3.335 3.457 3.331 3.407 432,812 +0.02(+0.64%)
Dec 04, 2017 3.441 3.457 3.280 3.386 1,249,972 -0.05(-1.54%)
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.