FinancialContent is the trusted provider of stock market information to the media industry.
BRIGHT SCH SP ADS-A (NY: BEDU)
17.81 USD  -0.74 (-3.99%)
Official Closing Price  /  Updated: 8:04 PM EST, Dec 15, 2017  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 15, 2017 18.50 18.65 17.50 17.81 373,741 -0.74(-3.99%)
Dec 14, 2017 18.97 19.30 18.47 18.55 123,988 -0.33(-1.75%)
Dec 13, 2017 18.61 19.17 18.58 18.88 165,561 +0.29(+1.56%)
Dec 12, 2017 18.42 18.77 18.32 18.59 133,614 +0.20(+1.09%)
Dec 11, 2017 18.45 18.91 18.34 18.39 193,965 +0.03(+0.16%)
Dec 08, 2017 17.66 18.57 17.52 18.36 136,630 +0.84(+4.79%)
Dec 07, 2017 17.59 17.80 17.40 17.52 65,367 -0.07(-0.40%)
Dec 06, 2017 17.24 17.70 17.00 17.59 111,704 +0.23(+1.32%)
Dec 05, 2017 16.99 17.61 16.97 17.36 84,953 +0.11(+0.64%)
Dec 04, 2017 17.53 17.61 16.71 17.25 245,346 -0.27(-1.54%)
Dec 01, 2017 17.67 17.97 17.36 17.52 276,931 -0.70(-3.84%)
Nov 30, 2017 19.00 19.00 17.91 18.22 264,788 -0.50(-2.67%)
Nov 29, 2017 18.65 19.03 18.41 18.72 217,693 +0.24(+1.30%)
Nov 28, 2017 18.50 18.88 18.02 18.48 305,972 +0.25(+1.37%)
Nov 27, 2017 19.58 19.82 18.01 18.23 611,446 -1.44(-7.32%)
Nov 24, 2017 19.30 20.11 19.30 19.67 261,311 -0.84(-4.10%)
Nov 22, 2017 20.44 20.92 20.04 20.51 145,054 +0.05(+0.24%)
Nov 21, 2017 21.00 21.40 19.88 20.46 693,173 -0.60(-2.85%)
Nov 20, 2017 22.20 22.55 21.01 21.06 327,262 -1.13(-5.09%)
Nov 17, 2017 22.80 22.90 21.88 22.19 205,448 -0.71(-3.10%)
Nov 16, 2017 22.65 23.60 22.60 22.90 214,631 +0.30(+1.33%)
Nov 15, 2017 22.13 23.10 21.55 22.60 279,305 +0.15(+0.67%)
Nov 14, 2017 21.84 22.95 21.66 22.45 176,210 +0.45(+2.05%)
Nov 13, 2017 21.30 22.16 21.30 22.00 280,884 +0.61(+2.85%)
Nov 10, 2017 20.88 21.98 20.81 21.39 199,906 +0.37(+1.76%)
Nov 09, 2017 23.38 23.38 20.00 21.02 1,355,953 -3.22(-13.28%)
Nov 08, 2017 24.00 24.29 23.86 24.24 257,149 +0.36(+1.51%)
Nov 07, 2017 24.66 24.83 23.83 23.88 218,485 -0.62(-2.53%)
Nov 06, 2017 24.00 24.91 23.97 24.50 298,738 +0.50(+2.08%)
Nov 03, 2017 23.89 24.88 23.55 24.00 428,384 +0.27(+1.14%)
Nov 02, 2017 23.61 24.17 23.30 23.73 188,670 +0.18(+0.76%)
Nov 01, 2017 24.24 24.57 23.42 23.55 324,566 -0.31(-1.30%)
Oct 31, 2017 23.80 24.67 23.62 23.86 429,043 +0.26(+1.10%)
Oct 30, 2017 22.81 23.88 22.81 23.60 943,680 +0.72(+3.15%)
Oct 27, 2017 23.07 23.18 22.67 22.88 359,187 +0.36(+1.60%)
Oct 26, 2017 23.00 23.29 22.21 22.52 839,471 -1.69(-6.98%)
Oct 25, 2017 26.05 26.07 23.86 24.21 358,568 -1.79(-6.88%)
Oct 24, 2017 25.55 26.39 25.50 26.00 464,486 +0.45(+1.76%)
Oct 23, 2017 26.10 26.62 25.53 25.55 308,170 -0.74(-2.81%)
Oct 20, 2017 26.29 26.89 26.01 26.29 341,108 +0.43(+1.66%)
Oct 19, 2017 23.90 26.87 23.24 25.86 727,804 +1.55(+6.38%)
Oct 18, 2017 26.88 26.88 24.00 24.31 981,019 -2.54(-9.46%)
Oct 17, 2017 28.05 28.16 26.00 26.85 635,065 -1.17(-4.18%)
Oct 16, 2017 26.86 28.18 26.37 28.02 480,863 +1.41(+5.30%)
Oct 13, 2017 25.85 26.73 25.47 26.61 311,084 +0.71(+2.74%)
Oct 12, 2017 26.80 27.07 25.32 25.90 369,031 -0.90(-3.36%)
Oct 11, 2017 26.25 27.37 26.20 26.80 275,512 +0.04(+0.15%)
Oct 10, 2017 27.96 27.96 26.40 26.76 374,724 -0.24(-0.89%)
Oct 09, 2017 27.00 27.33 26.58 27.00 359,810 +0.00(+0.00%)
Oct 06, 2017 25.48 27.86 25.10 27.00 683,778 +1.40(+5.47%)
Oct 05, 2017 24.08 25.68 24.08 25.60 338,593 +1.56(+6.49%)
Oct 04, 2017 24.17 24.24 23.60 24.04 161,431 -0.06(-0.25%)
Oct 03, 2017 23.93 24.97 23.43 24.10 350,138 +0.40(+1.69%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More