Bright Scholar Education Holdings Ltd (NY: BEDU )

6.500 USD -0.060 (-0.91%)
Official Closing Price Updated: 7:00 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 6.540 6.598 6.380 6.500 11,158 -0.06(-0.91%)
Nov 23, 2020 6.500 6.560 6.370 6.560 9,083 +0.09(+1.39%)
Nov 20, 2020 6.560 6.630 6.450 6.470 13,000 -0.03(-0.46%)
Nov 19, 2020 6.650 6.650 6.370 6.500 12,601 -0.12(-1.81%)
Nov 18, 2020 6.480 6.800 6.300 6.620 23,277 +0.18(+2.80%)
Nov 17, 2020 6.360 6.500 6.290 6.440 34,759 -0.10(-1.53%)
Nov 16, 2020 6.410 6.555 6.260 6.540 19,649 +0.13(+2.11%)
Nov 13, 2020 6.240 6.410 6.240 6.405 11,100 +0.17(+2.64%)
Nov 12, 2020 6.600 6.860 6.240 6.240 43,202 -0.26(-4.00%)
Nov 11, 2020 6.500 6.830 6.500 6.500 33,276 +0.04(+0.62%)
Nov 10, 2020 6.400 6.500 6.360 6.460 6,063 +0.00(+0.00%)
Nov 09, 2020 6.430 6.485 6.360 6.460 6,964 +0.24(+3.86%)
Nov 06, 2020 6.250 6.363 6.215 6.220 10,400 -0.06(-0.96%)
Nov 05, 2020 6.340 6.340 6.230 6.280 21,345 +0.01(+0.16%)
Nov 04, 2020 6.330 6.350 6.260 6.270 6,000 -0.16(-2.49%)
Nov 03, 2020 6.260 6.430 6.210 6.430 16,440 +0.18(+2.88%)
Nov 02, 2020 6.170 6.410 6.170 6.250 9,241 +0.08(+1.30%)
Oct 30, 2020 6.409 6.409 6.130 6.170 8,600 -0.16(-2.53%)
Oct 29, 2020 6.330 6.360 6.300 6.330 2,768 +0.00(+0.00%)
Oct 28, 2020 6.340 6.340 6.100 6.330 17,020 -0.06(-0.94%)
Oct 27, 2020 6.530 6.530 6.330 6.390 5,571 +0.08(+1.27%)
Oct 26, 2020 6.340 6.370 6.270 6.310 4,236 -0.17(-2.62%)
Oct 23, 2020 6.440 6.510 6.300 6.480 30,300 +0.09(+1.41%)
Oct 22, 2020 6.450 6.560 6.360 6.390 13,610 -0.01(-0.16%)
Oct 21, 2020 6.550 6.605 6.330 6.400 19,263 -0.13(-1.99%)
Oct 20, 2020 6.430 6.560 6.400 6.530 23,436 +0.06(+0.93%)
Oct 19, 2020 6.500 6.583 6.412 6.470 30,590 -0.07(-1.07%)
Oct 16, 2020 6.550 6.640 6.460 6.540 21,100 +0.08(+1.24%)
Oct 15, 2020 6.480 6.640 6.400 6.460 24,264 -0.09(-1.37%)
Oct 14, 2020 6.690 6.780 6.470 6.550 34,873 +0.04(+0.61%)
Oct 13, 2020 6.450 6.590 6.370 6.510 18,054 +0.06(+0.93%)
Oct 12, 2020 6.450 6.625 6.360 6.450 34,145 -0.04(-0.62%)
Oct 09, 2020 6.430 6.629 6.310 6.490 63,200 -0.04(-0.54%)
Oct 08, 2020 6.200 6.590 6.200 6.525 30,757 +0.50(+8.21%)
Oct 07, 2020 6.520 6.700 6.030 6.030 69,922 -0.48(-7.37%)
Oct 06, 2020 6.670 6.670 6.510 6.510 48,023 -0.06(-0.91%)
Oct 05, 2020 6.680 6.710 6.570 6.570 28,946 -0.01(-0.15%)
Oct 02, 2020 6.550 6.680 6.430 6.580 33,900 -0.01(-0.19%)
Oct 01, 2020 6.370 6.640 6.331 6.592 82,213 +0.20(+3.17%)
Sep 30, 2020 6.780 6.910 6.180 6.390 72,089 -0.38(-5.61%)
Sep 29, 2020 6.810 7.010 6.750 6.770 12,520 -0.12(-1.74%)
Sep 28, 2020 6.870 6.960 6.830 6.890 8,737 +0.10(+1.47%)
Sep 25, 2020 6.700 7.050 6.650 6.790 26,100 -0.04(-0.59%)
Sep 24, 2020 7.040 7.065 6.690 6.830 33,110 -0.32(-4.48%)
Sep 23, 2020 6.930 7.260 6.850 7.150 48,152 +0.15(+2.14%)
Sep 22, 2020 6.560 7.000 6.510 7.000 57,875 +0.39(+5.90%)
Sep 21, 2020 6.580 6.630 6.510 6.610 23,714 +0.01(+0.15%)
Sep 18, 2020 6.710 6.745 6.600 6.600 16,400 -0.15(-2.22%)
Sep 17, 2020 6.810 6.810 6.640 6.750 12,975 -0.17(-2.46%)
Sep 16, 2020 6.640 6.920 6.635 6.920 9,566 +0.32(+4.85%)
Sep 15, 2020 6.740 6.760 6.600 6.600 16,364 -0.05(-0.75%)
Sep 14, 2020 6.620 6.736 6.606 6.650 5,242 +0.08(+1.22%)
Sep 11, 2020 6.550 6.645 6.550 6.570 16,100 +0.07(+1.08%)
Sep 10, 2020 6.650 6.770 6.500 6.500 23,255 -0.16(-2.40%)
Sep 09, 2020 6.620 6.731 6.600 6.660 15,354 +0.03(+0.45%)
Sep 08, 2020 6.480 6.730 6.480 6.630 12,905 +0.08(+1.22%)
Sep 04, 2020 6.550 6.720 6.510 6.550 35,600 -0.05(-0.76%)
Sep 03, 2020 6.800 6.825 6.600 6.600 48,938 -0.23(-3.30%)
Sep 02, 2020 7.200 7.200 6.810 6.825 77,319 -0.75(-9.84%)
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.