• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

    2.000 +0.140 (+7.53%)
    Streaming Delayed Price Updated: 2:40 PM EDT, Oct 31, 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 (%)
    Oct 30, 2024 1.990 2.030 1.860 1.860 2,942 -0.04(-2.11%)
    Oct 24, 2024 1.900 234 -0.05(-2.56%)
    Oct 23, 2024 1.990 1.990 1.950 1.950 307 +0.00(+0.00%)
    Oct 22, 2024 2.000 2.001 1.950 1.950 3,146 -0.05(-2.50%)
    Oct 21, 2024 2.130 2.130 2.000 2.000 1,074 +0.00(+0.00%)
    Oct 17, 2024 2.000 64 +0.00(+0.00%)
    Oct 16, 2024 2.100 2.161 1.940 2.000 7,290 +0.05(+2.56%)
    Oct 15, 2024 1.890 2.000 1.850 1.950 7,157 +0.07(+3.72%)
    Oct 14, 2024 1.880 1.880 1.880 1.880 239 -0.10(-4.81%)
    Oct 11, 2024 1.910 2.050 1.810 1.975 3,138 +0.01(+0.33%)
    Oct 10, 2024 2.030 2.030 1.900 1.968 7,807 +0.02(+1.04%)
    Oct 09, 2024 1.966 1.966 1.903 1.948 4,767 -0.05(-2.35%)
    Oct 08, 2024 1.950 2.170 1.930 1.995 6,360 -0.00(-0.25%)
    Oct 07, 2024 2.030 2.100 2.000 2.000 6,292 -0.03(-1.48%)
    Oct 04, 2024 2.060 2.060 2.000 2.030 4,630 +0.02(+1.00%)
    Oct 03, 2024 2.180 2.180 2.000 2.010 20,577 -0.08(-3.83%)
    Oct 02, 2024 2.010 2.150 1.970 2.090 24,700 +0.09(+4.50%)
    Oct 01, 2024 2.020 2.020 2.000 2.000 2,851 -0.03(-1.47%)
    Sep 30, 2024 2.039 2.190 2.000 2.030 12,840 -0.01(-0.25%)
    Sep 27, 2024 2.000 2.035 2.000 2.035 2,191 +0.08(+3.83%)
    Sep 26, 2024 1.950 2.050 1.950 1.960 6,206 +0.10(+5.38%)
    Sep 25, 2024 2.080 2.080 1.860 1.860 5,583 -0.11(-5.82%)
    Sep 24, 2024 2.100 2.100 1.975 1.975 7,059 -0.12(-5.95%)
    Sep 23, 2024 2.060 2.100 1.980 2.100 3,622 +0.01(+0.48%)
    Sep 20, 2024 2.040 2.093 2.040 2.090 10,351 +0.11(+5.82%)
    Sep 19, 2024 1.750 2.090 1.750 1.975 2,347 +0.03(+1.28%)
    Sep 17, 2024 1.950 19 +0.06(+3.45%)
    Sep 16, 2024 1.790 2.000 1.786 1.885 6,716 +0.04(+2.45%)
    Sep 13, 2024 1.720 1.850 1.710 1.840 4,493 +0.04(+2.22%)
    Sep 12, 2024 1.920 1.920 1.780 1.800 3,360 -0.07(-3.74%)
    Sep 11, 2024 1.800 1.920 1.790 1.870 7,683 -0.03(-1.58%)
    Sep 06, 2024 1.900 342 +0.10(+5.56%)
    Sep 05, 2024 1.800 1.800 1.800 1.800 154 -0.20(-10.00%)
    Sep 04, 2024 1.870 2.060 1.830 2.000 9,632 +0.06(+3.09%)
    Sep 03, 2024 1.800 2.050 1.800 1.940 6,218 +0.04(+2.11%)
    Aug 30, 2024 1.830 1.902 1.810 1.900 4,821 +0.05(+2.70%)
    Aug 29, 2024 1.980 1.980 1.850 1.850 1,465 -0.08(-4.15%)
    Aug 28, 2024 1.930 1.930 1.930 1.930 158 -0.12(-5.71%)
    Aug 27, 2024 2.047 2.047 2.047 2.047 326 -0.02(-1.12%)
    Aug 26, 2024 2.070 2.070 2.070 2.070 662 +0.07(+3.50%)
    Aug 23, 2024 2.000 2.000 2.000 2.000 297 +0.00(+0.00%)
    Aug 22, 2024 2.000 2.000 2.000 2.000 2,222 +0.16(+8.70%)
    Aug 21, 2024 1.830 1.852 1.810 1.840 6,038 -0.05(-2.65%)
    Aug 20, 2024 1.890 1.890 1.890 1.890 273 +0.12(+7.04%)
    Aug 16, 2024 1.766 192 -0.29(-14.29%)
    Aug 15, 2024 2.060 2.060 2.060 2.060 144 +0.03(+1.48%)
    Aug 14, 2024 2.030 2.030 2.030 2.030 188 -0.02(-0.98%)
    Aug 13, 2024 2.070 2.070 2.040 2.050 2,833 +0.09(+4.59%)
    Aug 12, 2024 1.760 2.100 1.760 1.960 4,190 +0.05(+2.62%)
    Aug 09, 2024 1.960 1.960 1.910 1.910 1,159 -0.04(-2.06%)
    Aug 08, 2024 1.950 1.950 1.950 1.950 197 +0.11(+5.98%)
    Aug 07, 2024 2.040 2.090 1.739 1.840 9,590 -0.13(-6.76%)
    Aug 06, 2024 2.140 2.190 1.930 1.973 7,951 -0.18(-8.26%)
    Aug 05, 2024 2.000 2.151 1.862 2.151 5,468 +0.00(+0.05%)
    Aug 02, 2024 2.240 2.310 2.090 2.150 15,289 +0.00(+0.00%)
    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.