Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

3.400 +0.590 (+21.00%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 2.810 3.438 2.810 3.400 47,197 +0.59(+21.00%)
Feb 02, 2023 2.770 2.821 2.770 2.810 925 +0.04(+1.44%)
Feb 01, 2023 2.600 2.860 2.600 2.770 27,102 +0.17(+6.54%)
Jan 31, 2023 2.600 2.600 2.600 2.600 204 -0.03(-1.14%)
Jan 30, 2023 2.630 2.630 2.630 2.630 272 +0.03(+1.15%)
Jan 27, 2023 2.670 2.700 2.560 2.600 8,687 -0.05(-1.89%)
Jan 26, 2023 2.700 2.700 2.600 2.650 3,616 -0.05(-1.78%)
Jan 25, 2023 2.690 2.700 2.580 2.698 2,362 +0.10(+3.77%)
Jan 24, 2023 2.560 2.700 2.560 2.600 5,188 +0.04(+1.56%)
Jan 23, 2023 2.570 2.570 2.470 2.560 4,823 +0.00(+0.00%)
Jan 20, 2023 2.560 2.560 2.460 2.560 17,678 +0.05(+1.99%)
Jan 19, 2023 2.430 2.600 2.430 2.510 11,542 +0.00(+0.00%)
Jan 18, 2023 2.550 2.550 2.420 2.510 22,692 -0.10(-3.84%)
Jan 17, 2023 2.460 2.635 2.420 2.610 5,805 +0.19(+7.85%)
Jan 13, 2023 2.420 2.500 2.410 2.420 10,861 +0.00(+0.00%)
Jan 12, 2023 2.480 2.540 2.409 2.420 33,026 -0.19(-7.29%)
Jan 11, 2023 2.610 2.610 2.610 2.610 484 +0.11(+4.41%)
Jan 09, 2023 2.500 107 +0.06(+2.46%)
Jan 06, 2023 2.370 2.460 2.370 2.440 7,755 +0.13(+5.63%)
Jan 04, 2023 2.310 97 -0.05(-2.12%)
Jan 03, 2023 2.390 2.460 2.360 2.360 3,418 -0.05(-2.24%)
Dec 30, 2022 2.350 2.414 2.350 2.414 6,347 +0.04(+1.86%)
Dec 29, 2022 2.370 2.430 2.300 2.370 11,186 -0.03(-1.25%)
Dec 28, 2022 2.460 2.490 2.380 2.400 20,973 -0.09(-3.61%)
Dec 27, 2022 2.527 2.534 2.460 2.490 3,414 -0.02(-0.80%)
Dec 23, 2022 2.560 2.560 2.440 2.510 844 +0.11(+4.58%)
Dec 22, 2022 2.460 2.460 2.400 2.400 1,365 -0.02(-0.83%)
Dec 21, 2022 2.520 2.610 2.420 2.420 3,005 -0.09(-3.59%)
Dec 20, 2022 2.510 2.600 2.510 2.510 1,248 -0.05(-1.95%)
Dec 19, 2022 2.580 2.615 2.510 2.560 3,326 -0.07(-2.66%)
Dec 16, 2022 2.650 2.650 2.500 2.630 8,528 +0.02(+0.77%)
Dec 15, 2022 2.610 2.744 2.570 2.610 3,784 -0.06(-2.25%)
Dec 14, 2022 2.610 2.684 2.600 2.670 3,816 +0.01(+0.38%)
Dec 13, 2022 2.690 2.690 2.605 2.660 2,620 +0.01(+0.38%)
Dec 12, 2022 2.660 2.690 2.650 2.650 10,824 -0.04(-1.49%)
Dec 09, 2022 2.640 2.707 2.570 2.690 4,031 +0.04(+1.51%)
Dec 08, 2022 2.650 2.700 2.650 2.650 1,030 +0.00(+0.00%)
Dec 07, 2022 2.620 2.680 2.620 2.650 7,295 -0.03(-1.12%)
Dec 06, 2022 2.570 2.760 2.570 2.680 5,535 +0.11(+4.28%)
Dec 05, 2022 2.650 2.705 2.570 2.570 2,446 -0.06(-2.28%)
Dec 02, 2022 2.570 2.741 2.570 2.630 1,561 +0.06(+2.33%)
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.