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, 2020 2.282 2.309 2.208 2.232 201,508 -0.08(-3.33%)
Feb 27, 2020 2.353 2.353 2.309 2.309 233,844 -0.05(-1.98%)
Feb 26, 2020 2.329 2.414 2.329 2.356 325,203 +0.02(+1.06%)
Feb 25, 2020 2.419 2.436 2.329 2.331 282,443 -0.08(-3.31%)
Feb 24, 2020 2.463 2.471 2.400 2.411 123,425 -0.05(-2.12%)
Feb 21, 2020 2.450 2.499 2.441 2.463 223,696 -0.00(-0.11%)
Feb 20, 2020 2.461 2.513 2.461 2.466 108,276 +0.01(+0.22%)
Feb 19, 2020 2.455 2.511 2.455 2.461 127,441 -0.01(-0.33%)
Feb 18, 2020 2.441 2.488 2.441 2.469 116,158 +0.04(+1.47%)
Feb 14, 2020 2.474 2.527 2.433 2.433 99,299 -0.06(-2.32%)
Feb 13, 2020 2.439 2.527 2.430 2.491 125,910 +0.05(+2.26%)
Feb 12, 2020 2.496 2.557 2.433 2.436 436,091 -0.07(-2.64%)
Feb 11, 2020 2.491 2.502 2.474 2.502 265,380 +0.01(+0.55%)
Feb 10, 2020 2.496 2.538 2.483 2.488 244,644 -0.04(-1.52%)
Feb 07, 2020 2.499 2.557 2.463 2.527 472,127 +0.03(+1.21%)
Feb 06, 2020 2.502 2.524 2.447 2.496 476,204 +0.00(+0.11%)
Feb 05, 2020 2.428 2.494 2.414 2.494 246,589 +0.10(+4.01%)
Feb 04, 2020 2.395 2.458 2.373 2.397 1,081,400 -0.01(-0.34%)
Feb 03, 2020 2.378 2.406 2.353 2.406 148,323 +0.05(+1.98%)
Jan 31, 2020 2.386 2.389 2.340 2.359 104,027 -0.04(-1.83%)
Jan 30, 2020 2.406 2.447 2.392 2.403 112,903 -0.03(-1.24%)
Jan 29, 2020 2.474 2.474 2.425 2.433 68,138 -0.02(-0.78%)
Jan 28, 2020 2.436 2.492 2.408 2.452 156,285 -0.02(-0.67%)
Jan 27, 2020 2.474 2.494 2.455 2.469 195,805 -0.04(-1.75%)
Jan 24, 2020 2.474 2.543 2.417 2.513 283,712 +0.04(+1.67%)
Jan 23, 2020 2.441 2.472 2.400 2.472 128,303 +0.01(+0.45%)
Jan 22, 2020 2.540 2.604 2.447 2.461 366,458 -0.08(-3.24%)
Jan 21, 2020 2.626 2.667 2.502 2.543 477,772 -0.07(-2.63%)
Jan 17, 2020 2.653 2.681 2.540 2.612 515,047 +0.01(+0.21%)
Jan 16, 2020 2.568 2.639 2.538 2.606 490,120 +0.07(+2.82%)
Jan 15, 2020 2.529 2.565 2.527 2.535 285,298 +0.01(+0.33%)
Jan 14, 2020 2.540 2.546 2.491 2.527 150,324 -0.03(-1.18%)
Jan 13, 2020 2.436 2.557 2.436 2.557 167,074 +0.12(+4.97%)
Jan 10, 2020 2.557 2.557 2.436 2.436 97,844 -0.07(-2.74%)
Jan 09, 2020 2.513 2.538 2.502 2.505 215,232 -0.02(-0.98%)
Jan 08, 2020 2.373 2.554 2.373 2.529 428,409 +0.14(+5.75%)
Jan 07, 2020 2.309 2.400 2.309 2.392 217,789 +0.08(+3.33%)
Jan 06, 2020 2.353 2.353 2.315 2.315 171,489 -0.04(-1.86%)
Jan 03, 2020 2.392 2.452 2.334 2.359 216,058 -0.01(-0.58%)
Jan 02, 2020 2.469 2.469 2.364 2.373 500,214 -0.05(-2.27%)
Dec 31, 2019 2.425 2.447 2.392 2.428 261,524 +0.00(+0.00%)
Dec 30, 2019 2.491 2.491 2.386 2.428 205,793 -0.04(-1.56%)
Dec 27, 2019 2.529 2.529 2.463 2.466 139,673 -0.04(-1.54%)
Dec 26, 2019 2.538 2.538 2.483 2.505 120,323 +0.01(+0.33%)
Dec 24, 2019 2.505 2.527 2.496 2.496 168,772 +0.00(+0.11%)
Dec 23, 2019 2.557 2.557 2.488 2.494 122,491 -0.06(-2.47%)
Dec 20, 2019 2.560 2.560 2.488 2.557 55,287 -0.00(-0.11%)
Dec 19, 2019 2.540 2.560 2.494 2.560 100,816 +0.00(+0.00%)
Dec 18, 2019 2.568 2.568 2.521 2.560 50,933 -0.01(-0.53%)
Dec 17, 2019 2.549 2.612 2.507 2.573 166,612 +0.01(+0.32%)
Dec 16, 2019 2.584 2.609 2.562 2.565 82,305 -0.05(-1.79%)
Dec 13, 2019 2.573 2.626 2.532 2.612 63,289 +0.00(+0.00%)
Dec 12, 2019 2.573 2.637 2.513 2.612 105,781 -0.03(-1.25%)
Dec 11, 2019 2.524 2.650 2.510 2.645 282,919 +0.12(+4.79%)
Dec 10, 2019 2.466 2.524 2.452 2.524 53,676 +0.06(+2.34%)
Dec 09, 2019 2.447 2.491 2.447 2.466 59,616 +0.00(+0.11%)
Dec 06, 2019 2.535 2.554 2.463 2.463 696,187 -0.03(-1.32%)
Dec 05, 2019 2.557 2.557 2.494 2.496 113,295 -0.09(-3.40%)
Dec 04, 2019 2.538 2.584 2.529 2.584 36,275 +0.05(+2.17%)
Dec 03, 2019 2.571 2.571 2.496 2.529 48,398 -0.05(-2.13%)
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.