Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.010 -0.080 (-3.83%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 2.010 2.010 2.010 2.010 126 -0.08(-4.02%)
May 23, 2024 1.970 2.094 1.950 2.094 3,248 +0.14(+7.39%)
May 22, 2024 1.990 1.991 1.925 1.950 3,564 -0.04(-2.01%)
May 21, 2024 1.990 1.990 1.980 1.990 821 -0.01(-0.50%)
May 17, 2024 2.000 290 +0.00(+0.00%)
May 16, 2024 1.910 2.000 1.900 2.000 10,681 +0.04(+2.15%)
May 14, 2024 1.958 39 -0.02(-1.11%)
May 13, 2024 1.900 1.980 1.840 1.980 67,918 +0.04(+2.06%)
May 09, 2024 1.940 21 +0.03(+1.57%)
May 08, 2024 1.910 1.910 1.910 1.910 142 -0.07(-3.32%)
May 07, 2024 1.890 2.000 1.890 1.976 2,614 +0.03(+1.31%)
May 06, 2024 1.890 1.960 1.810 1.950 7,197 +0.05(+2.63%)
May 03, 2024 1.900 1.910 1.900 1.900 2,083 +0.00(+0.00%)
May 02, 2024 1.900 1.900 1.900 1.900 2,259 -0.01(-0.52%)
May 01, 2024 2.000 2.000 1.910 1.910 1,436 -0.09(-4.50%)
Apr 30, 2024 1.930 2.000 1.900 2.000 3,124 +0.09(+4.71%)
Apr 29, 2024 1.840 1.910 1.840 1.910 945 -0.03(-1.29%)
Apr 26, 2024 1.870 1.935 1.855 1.935 13,181 -0.01(-0.76%)
Apr 25, 2024 1.990 1.990 1.897 1.950 2,455 +0.05(+2.63%)
Apr 24, 2024 1.990 2.010 1.900 1.900 6,117 -0.16(-7.77%)
Apr 23, 2024 2.110 2.110 2.050 2.060 368 +0.04(+1.98%)
Apr 22, 2024 1.950 2.040 1.950 2.020 68,135 +0.11(+5.76%)
Apr 19, 2024 2.150 2.200 1.900 1.910 18,134 +0.03(+1.60%)
Apr 18, 2024 1.840 1.880 1.840 1.880 2,614 -0.06(-3.09%)
Apr 17, 2024 1.950 1.950 1.940 1.940 558 +0.00(+0.00%)
Apr 16, 2024 1.810 1.940 1.810 1.940 558 +0.11(+6.01%)
Apr 15, 2024 1.830 1.850 1.810 1.830 16,093 -0.01(-0.54%)
Apr 12, 2024 1.890 1.890 1.840 1.840 811 +0.02(+1.04%)
Apr 11, 2024 1.820 1.890 1.820 1.821 397 +0.00(+0.05%)
Apr 10, 2024 1.820 1.820 1.820 1.820 515 -0.09(-4.71%)
Apr 08, 2024 1.910 182 +0.03(+1.60%)
Apr 05, 2024 1.900 1.920 1.870 1.880 4,352 -0.04(-2.08%)
Apr 04, 2024 1.950 1.950 1.920 1.920 1,600 -0.03(-1.54%)
Apr 03, 2024 1.940 1.950 1.940 1.950 3,301 +0.05(+2.63%)
Apr 02, 2024 1.910 1.910 1.900 1.900 3,754 -0.02(-1.04%)
Apr 01, 2024 1.900 1.920 1.810 1.920 47,635 -0.06(-3.03%)
Mar 28, 2024 1.980 1.980 1.900 1.980 3,862 -0.15(-7.04%)
Mar 27, 2024 1.980 2.130 1.958 2.130 7,808 +0.11(+5.45%)
Mar 26, 2024 2.170 2.170 1.990 2.020 2,941 -0.08(-3.81%)
Mar 25, 2024 2.210 2.210 2.100 2.100 2,178 -0.06(-2.78%)
Mar 22, 2024 2.020 2.160 2.000 2.160 5,525 +0.07(+3.35%)
Mar 21, 2024 2.110 2.145 2.010 2.090 3,502 -0.01(-0.48%)
Mar 20, 2024 2.170 2.170 2.080 2.100 8,278 -0.02(-0.95%)
Mar 19, 2024 2.050 2.130 1.900 2.120 34,369 +0.00(+0.00%)
Mar 18, 2024 2.280 2.280 2.120 2.120 6,678 -0.05(-2.30%)
Mar 15, 2024 2.140 2.244 2.140 2.170 2,171 +0.01(+0.46%)
Mar 14, 2024 2.200 2.210 2.110 2.160 2,062 -0.04(-1.82%)
Mar 13, 2024 2.052 2.230 2.052 2.200 1,736 +0.01(+0.46%)
Mar 12, 2024 2.020 2.190 2.020 2.190 6,690 +0.13(+6.31%)
Mar 11, 2024 2.360 2.360 2.020 2.060 12,367 +0.02(+0.98%)
Mar 08, 2024 2.180 2.190 1.990 2.040 14,284 -0.05(-2.39%)
Mar 07, 2024 2.150 2.190 1.900 2.090 21,854 -0.11(-5.00%)
Mar 06, 2024 2.200 2.250 2.110 2.200 2,776 +0.09(+4.27%)
Mar 05, 2024 2.250 2.403 2.100 2.110 48,394 -0.23(-9.83%)
Mar 04, 2024 2.460 2.658 2.280 2.340 13,459 -0.18(-7.14%)
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.