Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

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.