Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.900 -0.230 (-10.80%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 69.10 70.42 66.88 68.16 1,047,811 -3.80(-5.29%)
Feb 27, 2018 71.62 74.41 71.02 71.96 103,929 +1.39(+1.97%)
Feb 26, 2018 72.45 74.07 68.95 70.57 147,655 -5.31(-7.00%)
Feb 23, 2018 74.75 76.71 73.85 75.88 18,232 +1.28(+1.72%)
Feb 22, 2018 75.84 75.84 72.60 74.60 27,448 -0.87(-1.15%)
Feb 21, 2018 75.32 76.97 74.64 75.47 32,836 +0.87(+1.16%)
Feb 20, 2018 72.87 76.78 72.87 74.60 25,902 +0.90(+1.23%)
Feb 16, 2018 73.70 73.70 73.70 0 -1.85(-2.44%)
Feb 15, 2018 73.58 75.54 72.94 75.54 23,019 +2.94(+4.05%)
Feb 14, 2018 72.11 74.52 70.87 72.60 24,177 +0.38(+0.52%)
Feb 13, 2018 70.98 72.94 70.89 72.23 16,024 +0.60(+0.84%)
Feb 12, 2018 68.80 72.04 68.80 71.62 12,735 +3.28(+4.79%)
Feb 09, 2018 69.70 70.33 64.96 68.35 45,275 -1.28(-1.84%)
Feb 08, 2018 69.82 72.27 69.06 69.63 48,816 -0.11(-0.16%)
Feb 07, 2018 69.33 70.53 69.18 69.74 38,048 -0.87(-1.23%)
Feb 06, 2018 69.97 73.17 68.46 70.61 50,920 -1.96(-2.70%)
Feb 05, 2018 75.96 75.96 71.93 72.57 69,801 -3.43(-4.51%)
Feb 02, 2018 78.59 80.14 75.20 75.99 63,974 -3.05(-3.86%)
Feb 01, 2018 75.54 79.72 75.20 79.04 61,082 +3.50(+4.64%)
Jan 31, 2018 75.88 77.01 75.13 75.54 28,756 +0.45(+0.60%)
Jan 30, 2018 78.14 78.78 75.01 75.09 47,034 -4.41(-5.54%)
Jan 29, 2018 79.72 80.70 77.84 79.50 40,145 -1.28(-1.59%)
Jan 26, 2018 80.70 81.64 78.29 80.78 47,784 +1.17(+1.47%)
Jan 25, 2018 75.99 80.14 75.39 79.61 49,302 +4.10(+5.44%)
Jan 24, 2018 82.62 82.62 74.79 75.50 99,671 -2.90(-3.70%)
Jan 23, 2018 78.86 80.74 77.01 78.40 76,346 +0.00(+0.00%)
Jan 22, 2018 75.54 78.40 73.85 78.40 41,126 +2.45(+3.22%)
Jan 19, 2018 75.32 77.57 74.79 75.96 79,385 +0.41(+0.55%)
Jan 18, 2018 80.14 80.51 74.98 75.54 54,041 -4.97(-6.17%)
Jan 17, 2018 83.19 83.88 80.02 80.51 41,324 -0.94(-1.16%)
Jan 16, 2018 89.63 90.34 79.38 81.45 82,771 -8.59(-9.54%)
Jan 12, 2018 90.04 90.04 90.04 0 +4.33(+5.05%)
Jan 11, 2018 81.04 86.42 80.70 85.71 61,225 +5.31(+6.60%)
Jan 10, 2018 80.44 80.40 55,099 +3.62(+4.71%)
Jan 09, 2018 73.51 76.78 73.51 76.78 29,861 +1.39(+1.85%)
Jan 08, 2018 75.32 78.25 74.52 75.39 68,940 -3.24(-4.12%)
Jan 05, 2018 76.82 80.93 76.82 78.63 63,990 +2.41(+3.16%)
Jan 04, 2018 75.32 76.78 73.77 76.22 92,546 +0.83(+1.10%)
Jan 03, 2018 76.45 77.12 71.55 75.39 89,794 -0.19(-0.25%)
Jan 02, 2018 71.55 76.82 71.17 75.58 111,486 +5.27(+7.50%)
Dec 29, 2017 70.31 70.31 70.31 0 +1.17(+1.69%)
Dec 28, 2017 68.24 69.33 68.05 69.14 20,768 +1.47(+2.17%)
Dec 27, 2017 67.52 69.29 67.33 67.67 19,225 +0.15(+0.22%)
Dec 26, 2017 69.97 69.97 66.62 67.52 25,826 -2.11(-3.03%)
Dec 22, 2017 70.12 70.12 68.39 69.63 18,630 -0.11(-0.16%)
Dec 21, 2017 68.84 70.85 68.16 69.74 25,446 +1.96(+2.89%)
Dec 20, 2017 67.90 68.95 67.78 67.78 15,115 -0.04(-0.06%)
Dec 19, 2017 67.90 68.80 66.58 67.82 16,611 -0.41(-0.61%)
Dec 18, 2017 67.71 68.54 66.69 68.24 21,756 +1.17(+1.74%)
Dec 15, 2017 69.67 70.24 65.90 67.07 99,246 -2.79(-3.99%)
Dec 14, 2017 71.44 72.68 69.55 69.86 32,924 -1.24(-1.75%)
Dec 13, 2017 70.08 72.19 69.97 71.10 43,964 +1.09(+1.56%)
Dec 12, 2017 69.37 70.68 68.99 70.01 35,481 +0.75(+1.09%)
Dec 11, 2017 69.48 71.21 69.06 69.25 51,507 +0.11(+0.16%)
Dec 08, 2017 66.50 69.93 65.98 69.14 36,282 +3.16(+4.79%)
Dec 07, 2017 66.24 67.03 65.52 65.98 17,358 -0.26(-0.40%)
Dec 06, 2017 64.92 66.65 64.02 66.24 29,662 +0.87(+1.32%)
Dec 05, 2017 63.98 66.32 63.91 65.37 22,559 +0.41(+0.64%)
Dec 04, 2017 66.01 66.32 62.93 64.96 65,151 -1.02(-1.54%)
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.