Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.975 +0.025 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.238 2.245 2.173 2.189 333,929 -0.05(-2.28%)
Feb 27, 2019 2.234 2.253 2.202 2.240 592,761 +0.00(+0.00%)
Feb 26, 2019 2.234 2.257 2.191 2.240 655,034 +0.00(+0.00%)
Feb 25, 2019 2.247 2.306 2.208 2.240 1,227,988 +0.02(+0.97%)
Feb 22, 2019 2.206 2.226 2.181 2.218 1,055,119 +0.03(+1.35%)
Feb 21, 2019 2.110 2.234 2.094 2.189 1,097,848 +0.07(+3.14%)
Feb 20, 2019 2.045 2.132 2.045 2.122 861,733 +0.09(+4.34%)
Feb 19, 2019 2.037 2.064 2.000 2.033 884,583 +0.00(+0.00%)
Feb 15, 2019 2.041 2.075 2.008 2.033 620,538 -0.00(-0.10%)
Feb 14, 2019 2.063 2.064 2.030 2.035 743,611 -0.03(-1.52%)
Feb 13, 2019 2.086 2.098 2.047 2.067 816,802 -0.00(-0.19%)
Feb 12, 2019 2.069 2.096 2.037 2.071 532,766 +0.03(+1.25%)
Feb 11, 2019 2.088 2.088 2.041 2.045 618,092 -0.04(-2.07%)
Feb 08, 2019 2.106 2.120 2.081 2.088 352,555 -0.01(-0.47%)
Feb 07, 2019 2.116 2.120 2.061 2.098 558,311 -0.03(-1.57%)
Feb 06, 2019 2.245 2.255 2.121 2.132 754,754 -0.10(-4.57%)
Feb 05, 2019 2.118 2.296 2.086 2.234 929,426 +0.14(+6.85%)
Feb 04, 2019 2.096 2.139 2.059 2.090 1,249,564 +0.04(+1.82%)
Feb 01, 2019 1.977 2.061 1.973 2.053 806,496 +0.07(+3.67%)
Jan 31, 2019 2.014 2.039 1.969 1.980 633,005 -0.03(-1.66%)
Jan 30, 2019 2.024 2.030 1.967 2.014 675,826 -0.01(-0.68%)
Jan 29, 2019 2.100 2.100 2.022 2.028 605,463 -0.06(-2.91%)
Jan 28, 2019 2.126 2.139 2.077 2.088 1,027,337 -0.04(-1.75%)
Jan 25, 2019 2.194 2.243 2.122 2.126 554,306 -0.06(-2.87%)
Jan 24, 2019 2.226 2.255 2.183 2.189 1,805,476 -0.02(-0.89%)
Jan 23, 2019 2.216 2.244 2.187 2.208 2,277,406 +0.01(+0.27%)
Jan 22, 2019 2.208 2.261 2.151 2.202 2,256,604 -0.02(-1.06%)
Jan 18, 2019 2.289 2.351 2.192 2.226 1,955,358 -0.03(-1.39%)
Jan 17, 2019 2.306 2.306 2.236 2.257 795,328 -0.05(-2.04%)
Jan 16, 2019 2.289 2.344 2.265 2.304 794,686 +0.02(+0.86%)
Jan 15, 2019 2.175 2.310 2.175 2.285 689,133 +0.11(+5.24%)
Jan 14, 2019 2.226 2.238 2.138 2.171 747,860 -0.07(-3.24%)
Jan 11, 2019 2.192 2.316 2.175 2.243 1,890,655 +0.05(+2.42%)
Jan 10, 2019 2.210 2.316 2.183 2.191 1,948,745 -0.04(-1.59%)
Jan 09, 2019 2.192 2.348 2.187 2.226 2,091,316 +0.06(+2.62%)
Jan 08, 2019 2.191 2.218 2.153 2.169 2,613,638 -0.05(-2.21%)
Jan 07, 2019 2.153 2.218 2.139 2.218 1,608,065 +0.05(+2.36%)
Jan 04, 2019 2.059 2.230 2.059 2.167 1,077,535 +0.14(+6.87%)
Jan 03, 2019 2.247 2.257 2.022 2.028 1,632,123 -0.29(-12.53%)
Jan 02, 2019 1.780 2.424 1.779 2.318 3,664,712 +0.51(+28.23%)
Dec 31, 2018 1.829 1.926 1.778 1.808 3,212,228 -0.00(-0.11%)
Dec 28, 2018 1.816 1.886 1.798 1.810 4,208,758 -0.01(-0.32%)
Dec 27, 2018 1.778 1.831 1.768 1.816 3,185,746 +0.00(+0.00%)
Dec 26, 2018 1.816 1.900 1.785 1.816 4,350,422 +0.00(+0.11%)
Dec 24, 2018 1.816 1.853 1.778 1.814 1,799,459 +0.00(+0.00%)
Dec 21, 2018 1.908 1.980 1.806 1.814 4,101,769 -0.09(-4.55%)
Dec 20, 2018 1.951 1.971 1.888 1.900 390,465 -0.03(-1.63%)
Dec 19, 2018 2.020 2.043 1.916 1.931 643,688 -0.07(-3.53%)
Dec 18, 2018 2.061 2.079 1.990 2.002 531,477 -0.06(-3.04%)
Dec 17, 2018 2.026 2.138 2.026 2.065 2,078,207 +0.03(+1.45%)
Dec 14, 2018 2.081 2.131 2.010 2.035 303,646 -0.07(-3.53%)
Dec 13, 2018 2.177 2.192 2.065 2.110 283,501 -0.05(-2.09%)
Dec 12, 2018 2.149 2.177 2.147 2.155 363,030 +0.04(+1.67%)
Dec 11, 2018 2.149 2.177 2.108 2.120 335,009 -0.00(-0.18%)
Dec 10, 2018 2.102 2.159 1.937 2.124 1,171,875 +0.00(+0.18%)
Dec 07, 2018 2.149 2.226 2.093 2.120 703,073 -0.03(-1.37%)
Dec 06, 2018 2.081 2.151 2.057 2.149 366,148 +0.02(+0.92%)
Dec 04, 2018 2.196 2.248 2.126 2.130 412,673 -0.08(-3.64%)
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.