Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 3.031 3.031 3.031 0 -0.10(-3.20%)
Mar 28, 2018 3.087 3.193 3.013 3.131 1,326,398 +0.06(+1.98%)
Mar 27, 2018 3.070 3.193 3.035 3.070 972,339 +0.00(+0.06%)
Mar 26, 2018 3.093 3.235 3.013 3.068 1,266,621 +0.05(+1.63%)
Mar 23, 2018 3.162 3.162 3.009 3.019 1,983,960 -0.13(-4.11%)
Mar 22, 2018 3.327 3.327 3.027 3.148 4,011,765 -0.23(-6.80%)
Mar 21, 2018 3.502 3.550 3.258 3.378 2,314,124 -0.14(-4.07%)
Mar 20, 2018 3.513 3.541 3.494 3.521 371,146 +0.02(+0.45%)
Mar 19, 2018 3.488 3.562 3.427 3.506 1,111,573 -0.02(-0.61%)
Mar 16, 2018 3.600 3.600 3.455 3.527 882,193 -0.09(-2.44%)
Mar 15, 2018 3.564 3.659 3.564 3.615 1,379,082 +0.06(+1.71%)
Mar 14, 2018 3.488 3.566 3.470 3.555 842,149 +0.08(+2.43%)
Mar 13, 2018 3.498 3.592 3.455 3.470 966,323 +0.01(+0.17%)
Mar 12, 2018 3.474 3.525 3.417 3.464 312,006 -0.01(-0.17%)
Mar 09, 2018 3.427 3.470 3.384 3.470 1,447,337 +0.06(+1.90%)
Mar 08, 2018 3.405 3.470 3.333 3.405 2,870,107 +0.07(+2.06%)
Mar 07, 2018 3.292 3.337 4,313,745 -0.15(-4.33%)
Mar 06, 2018 3.506 3.568 3.476 3.488 1,181,488 -0.05(-1.28%)
Mar 05, 2018 3.592 3.598 3.476 3.533 2,300,322 -0.10(-2.70%)
Mar 02, 2018 3.515 3.649 3.513 3.631 2,480,834 +0.08(+2.15%)
Mar 01, 2018 3.545 3.625 3.513 3.555 3,698,001 +0.00(+0.06%)
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%)
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.