Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.100 +0.060 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.050 2.100 2.050 2.100 1,074 +0.06(+2.94%)
Jul 11, 2024 1.950 2.060 1.950 2.040 2,766 -0.01(-0.49%)
Jul 10, 2024 2.060 2.110 2.050 2.050 7,100 +0.05(+2.50%)
Jul 09, 2024 2.000 2.130 1.900 2.000 3,886 -0.04(-1.76%)
Jul 08, 2024 2.036 2.036 2.036 2.036 161 -0.02(-1.17%)
Jul 02, 2024 2.060 99 -0.09(-4.19%)
Jul 01, 2024 2.150 2.150 2.100 2.150 986 +0.05(+2.38%)
Jun 28, 2024 2.120 2.210 2.080 2.100 12,422 -0.06(-2.78%)
Jun 27, 2024 2.090 2.160 2.000 2.160 7,540 +0.16(+8.00%)
Jun 26, 2024 1.970 2.080 1.970 2.000 2,576 -0.02(-0.99%)
Jun 25, 2024 2.030 2.030 2.020 2.020 1,671 -0.03(-1.51%)
Jun 24, 2024 2.000 2.120 1.990 2.051 3,140 +0.01(+0.54%)
Jun 21, 2024 2.150 2.200 2.040 2.040 1,341 -0.11(-5.12%)
Jun 20, 2024 2.140 2.200 1.960 2.150 3,714 -0.05(-2.27%)
Jun 18, 2024 2.200 2.200 2.200 2.200 196 +0.20(+10.00%)
Jun 17, 2024 2.000 2.000 2.000 2.000 194 +0.00(+0.00%)
Jun 14, 2024 2.000 2.010 2.000 2.000 1,259 -0.04(-1.97%)
Jun 13, 2024 2.130 2.130 2.040 2.040 1,328 +0.01(+0.50%)
Jun 12, 2024 1.900 2.250 1.900 2.030 20,686 +0.11(+5.73%)
Jun 11, 2024 1.920 1.920 1.920 1.920 132 -0.08(-3.82%)
Jun 10, 2024 2.010 2.090 1.940 1.996 6,714 -0.04(-2.04%)
Jun 07, 2024 2.205 2.205 2.038 2.038 2,964 -0.11(-5.22%)
Jun 06, 2024 2.150 2.150 2.020 2.150 7,998 -0.08(-3.59%)
Jun 05, 2024 2.150 2.249 2.130 2.230 11,552 +0.06(+2.76%)
Jun 04, 2024 2.170 2.170 2.170 2.170 327 -0.12(-5.24%)
Jun 03, 2024 2.220 2.290 2.220 2.290 510 -0.01(-0.43%)
May 31, 2024 2.200 2.418 2.180 2.300 3,872 +0.07(+3.14%)
May 30, 2024 2.200 2.330 2.000 2.230 8,086 +0.04(+1.83%)
May 29, 2024 2.400 2.400 2.070 2.190 5,635 +0.04(+1.86%)
May 28, 2024 2.020 2.150 2.024 2.150 2,612 +0.14(+6.97%)
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%)
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.