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 )

1.935 -0.015 (-0.76%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 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%)
Dec 01, 2017 66.54 67.67 65.37 65.98 73,538 -2.64(-3.84%)
Nov 30, 2017 71.55 71.55 67.44 68.61 70,314 -1.88(-2.67%)
Nov 29, 2017 70.23 71.66 69.33 70.50 57,808 +0.90(+1.30%)
Nov 28, 2017 69.67 71.10 67.86 69.59 81,250 +0.94(+1.37%)
Nov 27, 2017 73.73 74.64 67.82 68.65 162,369 -5.42(-7.32%)
Nov 24, 2017 72.68 75.73 72.68 74.07 69,391 -3.16(-4.10%)
Nov 22, 2017 76.97 78.78 75.47 77.24 38,519 +0.19(+0.24%)
Nov 21, 2017 79.08 80.58 74.86 77.05 184,071 -2.26(-2.85%)
Nov 20, 2017 83.60 84.92 79.12 79.31 86,904 -4.26(-5.09%)
Nov 17, 2017 85.86 86.24 82.40 83.56 54,556 -2.67(-3.10%)
Nov 16, 2017 85.29 88.87 85.11 86.24 56,995 +1.13(+1.33%)
Nov 15, 2017 83.34 86.99 81.17 85.11 74,169 +0.56(+0.67%)
Nov 14, 2017 82.24 86.41 81.57 84.54 46,792 +1.69(+2.05%)
Nov 13, 2017 80.21 83.45 80.21 82.85 74,588 +2.30(+2.85%)
Nov 10, 2017 78.63 82.77 78.37 80.55 53,084 +1.39(+1.76%)
Nov 09, 2017 88.04 88.04 75.32 79.16 360,073 -12.13(-13.28%)
Nov 08, 2017 90.38 91.47 89.85 91.28 68,285 +1.36(+1.51%)
Nov 07, 2017 92.86 93.50 89.74 89.93 58,018 -2.33(-2.53%)
Nov 06, 2017 90.38 93.81 90.27 92.26 79,329 +1.88(+2.08%)
Nov 03, 2017 89.96 93.69 88.68 90.38 113,757 +1.02(+1.14%)
Nov 02, 2017 88.91 91.02 87.74 89.36 50,101 +0.68(+0.76%)
Nov 01, 2017 91.28 92.53 88.19 88.68 86,188 -1.17(-1.30%)
Oct 31, 2017 89.63 92.90 88.95 89.85 113,932 +0.98(+1.10%)
Oct 30, 2017 85.90 89.93 85.90 88.87 250,594 +2.71(+3.15%)
Oct 27, 2017 86.88 87.28 85.37 86.16 95,382 +1.36(+1.60%)
Oct 26, 2017 86.61 87.70 83.64 84.81 222,921 -6.36(-6.98%)
Oct 25, 2017 98.10 98.17 89.86 91.17 95,217 -6.74(-6.88%)
Oct 24, 2017 96.22 99.38 96.03 97.91 123,344 +1.69(+1.76%)
Oct 23, 2017 98.29 100.25 96.14 96.22 81,834 -2.79(-2.81%)
Oct 20, 2017 99.00 101.26 97.95 99.00 90,581 +1.62(+1.66%)
Oct 19, 2017 90.00 101.19 87.52 97.38 193,268 +5.84(+6.38%)
Oct 18, 2017 101.22 101.22 90.38 91.55 260,509 -9.57(-9.46%)
Oct 17, 2017 105.63 106.04 97.91 101.11 168,641 -4.41(-4.18%)
Oct 16, 2017 101.15 106.12 99.30 105.52 127,693 +5.31(+5.30%)
Oct 13, 2017 97.35 100.66 95.91 100.21 82,608 +2.67(+2.74%)
Oct 12, 2017 100.92 101.94 95.33 97.53 97,996 -3.39(-3.36%)
Oct 11, 2017 98.85 103.05 98.66 100.92 73,162 +0.15(+0.15%)
Oct 10, 2017 105.29 105.29 99.42 100.77 99,507 -0.90(-0.89%)
Oct 09, 2017 101.68 102.92 100.10 101.68 95,547 +0.00(+0.00%)
Oct 06, 2017 95.95 104.91 94.52 101.68 181,577 +5.27(+5.47%)
Oct 05, 2017 90.68 96.70 90.68 96.40 89,913 +5.87(+6.49%)
Oct 04, 2017 91.02 91.28 88.87 90.53 42,867 -0.23(-0.25%)
Oct 03, 2017 90.11 94.03 88.23 90.76 92,979 +1.51(+1.69%)
Oct 02, 2017 88.50 89.55 83.98 89.25 76,532 +1.77(+2.02%)
Sep 29, 2017 87.63 90.23 86.99 87.48 60,165 +0.87(+1.00%)
Sep 28, 2017 93.88 94.67 84.73 86.61 205,283 -7.46(-7.93%)
Sep 27, 2017 94.14 97.04 91.51 94.07 102,624 +0.23(+0.24%)
Sep 26, 2017 88.95 94.75 86.27 93.84 154,317 +5.91(+6.72%)
Sep 25, 2017 96.86 98.47 82.85 87.93 283,973 -9.08(-9.36%)
Sep 22, 2017 84.92 97.91 83.34 97.01 151,063 +11.94(+14.03%)
Sep 21, 2017 85.60 86.99 83.79 85.07 72,844 -0.79(-0.92%)
Sep 20, 2017 81.94 87.55 81.34 85.86 116,997 +3.54(+4.30%)
Sep 19, 2017 82.85 83.37 78.52 82.32 75,945 -0.11(-0.14%)
Sep 18, 2017 81.72 84.24 81.70 82.43 81,158 +1.05(+1.30%)
Sep 15, 2017 79.83 81.72 79.19 81.38 85,806 +1.43(+1.79%)
Sep 14, 2017 81.34 81.79 79.50 79.95 76,855 -1.13(-1.39%)
Sep 13, 2017 79.53 84.65 78.37 81.08 223,075 +4.22(+5.49%)
Sep 12, 2017 73.73 77.16 73.28 76.86 149,561 +2.56(+3.45%)
Sep 11, 2017 73.81 75.28 72.68 74.30 73,243 +2.07(+2.87%)
Sep 08, 2017 72.00 73.40 70.61 72.23 62,407 -0.30(-0.42%)
Sep 07, 2017 69.10 72.87 69.10 72.53 100,433 +3.62(+5.25%)
Sep 06, 2017 68.12 70.04 67.60 68.91 17,367 +0.79(+1.16%)
Sep 05, 2017 69.10 71.06 67.78 68.12 47,189 -2.00(-2.85%)
Sep 01, 2017 69.63 71.17 68.95 70.12 27,186 +0.98(+1.42%)
Aug 31, 2017 69.67 70.46 68.35 69.14 22,990 -0.53(-0.76%)
Aug 30, 2017 68.57 71.74 68.24 69.67 82,141 +1.66(+2.44%)
Aug 29, 2017 65.15 69.18 64.48 68.01 65,884 +2.11(+3.20%)
Aug 28, 2017 67.78 67.97 63.30 65.90 46,773 -1.88(-2.78%)
Aug 25, 2017 66.01 70.68 65.23 67.78 96,096 +2.75(+4.23%)
Aug 24, 2017 64.81 65.37 64.77 65.03 16,246 +0.15(+0.23%)
Aug 23, 2017 64.96 65.41 64.73 64.88 16,715 -0.26(-0.40%)
Aug 22, 2017 65.15 66.28 64.77 65.15 41,022 +0.00(+0.00%)
Aug 21, 2017 64.47 70.98 63.27 65.15 84,954 +1.51(+2.37%)
Aug 18, 2017 61.42 63.75 60.33 63.64 34,798 +3.01(+4.97%)
Aug 17, 2017 61.53 63.23 60.29 60.63 23,745 -1.69(-2.72%)
Aug 16, 2017 59.61 62.81 59.61 62.32 24,021 +2.52(+4.22%)
Aug 15, 2017 63.38 63.45 59.69 59.80 65,608 -2.41(-3.87%)
Aug 14, 2017 59.12 62.44 59.12 62.21 60,006 +3.20(+5.42%)
Aug 11, 2017 60.37 62.10 58.75 59.01 27,783 -2.37(-3.87%)
Aug 10, 2017 59.09 62.55 59.05 61.38 41,862 +2.33(+3.95%)
Aug 09, 2017 58.37 60.21 58.37 59.05 13,541 +0.00(+0.00%)
Aug 08, 2017 59.12 61.38 58.75 59.05 44,274 +0.45(+0.77%)
Aug 07, 2017 59.12 60.59 58.37 58.60 27,653 -0.53(-0.89%)
Aug 04, 2017 60.06 60.06 56.56 59.12 38,904 -0.56(-0.95%)
Aug 03, 2017 59.65 60.14 59.27 59.69 11,788 -0.49(-0.81%)
Aug 02, 2017 62.47 62.47 59.12 60.18 39,892 -1.51(-2.44%)
Aug 01, 2017 59.27 62.51 58.75 61.68 81,267 +2.30(+3.87%)
Jul 31, 2017 57.99 62.14 57.99 59.39 40,024 +0.94(+1.61%)
Jul 28, 2017 56.98 59.76 56.98 58.44 48,235 +1.69(+2.99%)
Jul 27, 2017 62.06 63.94 56.67 56.75 101,155 +1.02(+1.82%)
Jul 26, 2017 55.17 58.82 55.09 55.73 60,896 +0.94(+1.72%)
Jul 25, 2017 57.99 58.07 53.10 54.79 55,520 -2.64(-4.59%)
Jul 24, 2017 54.68 59.42 54.68 57.43 51,201 +2.49(+4.52%)
Jul 21, 2017 52.46 56.34 51.25 54.94 54,509 +2.86(+5.50%)
Jul 20, 2017 49.37 52.65 49.37 52.08 41,430 +2.37(+4.77%)
Jul 19, 2017 50.31 50.76 47.79 49.71 18,757 -0.41(-0.83%)
Jul 18, 2017 48.73 51.21 48.73 50.12 14,244 +1.20(+2.46%)
Jul 17, 2017 50.69 51.40 48.37 48.92 27,509 -2.52(-4.90%)
Jul 14, 2017 45.53 51.59 44.79 51.44 31,467 +6.36(+14.12%)
Jul 13, 2017 44.89 45.57 44.44 45.08 101,545 +0.26(+0.59%)
Jul 12, 2017 45.19 45.23 44.44 44.81 42,072 -0.34(-0.75%)
Jul 11, 2017 44.81 45.26 44.44 45.15 35,142 +0.34(+0.76%)
Jul 10, 2017 45.19 45.45 44.44 44.81 32,351 -0.23(-0.50%)
Jul 07, 2017 45.19 45.49 44.70 45.04 27,730 -0.15(-0.33%)
Jul 06, 2017 44.44 45.38 43.65 45.19 100,008 +0.72(+1.61%)
Jul 05, 2017 45.19 45.38 44.44 44.47 40,318 -0.53(-1.17%)
Jul 03, 2017 45.19 45.53 44.47 45.00 50,252 +0.19(+0.42%)
Jun 30, 2017 45.38 46.13 44.81 44.81 46,999 -0.38(-0.83%)
Jun 29, 2017 46.13 46.13 45.04 45.19 118,163 -0.94(-2.04%)
Jun 28, 2017 46.13 47.45 45.26 46.13 25,902 +0.00(+0.00%)
Jun 27, 2017 46.13 46.25 45.64 46.13 10,829 +0.00(+0.00%)
Jun 26, 2017 47.03 47.83 46.02 46.13 52,163 -1.09(-2.31%)
Jun 23, 2017 47.07 47.30 47.07 47.22 20,890 +0.30(+0.64%)
Jun 22, 2017 46.51 47.00 46.51 46.92 6,093 +0.53(+1.14%)
Jun 21, 2017 45.38 46.88 45.38 46.39 15,939 +0.60(+1.32%)
Jun 20, 2017 45.38 46.12 45.38 45.79 9,818 +0.60(+1.33%)
Jun 19, 2017 45.38 45.87 45.19 45.19 47,990 +0.00(+0.00%)
Jun 16, 2017 45.98 46.06 45.19 45.19 30,498 -0.79(-1.72%)
Jun 15, 2017 46.70 47.26 45.87 45.98 26,912 -1.47(-3.10%)
Jun 14, 2017 47.45 48.95 47.07 47.45 26,518 -0.30(-0.63%)
Jun 13, 2017 46.73 48.54 46.73 47.75 21,519 +1.17(+2.51%)
Jun 12, 2017 47.90 47.90 46.13 46.58 36,418 -2.00(-4.11%)
Jun 09, 2017 49.41 49.71 47.64 48.58 49,340 +0.00(+0.00%)
Jun 08, 2017 46.51 49.14 46.51 48.58 45,255 +2.11(+4.54%)
Jun 07, 2017 45.83 47.75 45.68 46.47 35,273 +1.02(+2.24%)
Jun 06, 2017 45.64 46.55 45.45 45.45 31,937 -0.15(-0.33%)
Jun 05, 2017 47.07 48.39 45.53 45.60 35,990 -1.09(-2.34%)
Jun 02, 2017 47.07 47.75 46.01 46.70 19,383 +0.04(+0.08%)
Jun 01, 2017 45.11 46.85 44.62 46.66 41,616 +2.37(+5.36%)
May 31, 2017 43.91 44.87 43.53 44.29 29,268 +0.79(+1.82%)
May 30, 2017 42.93 44.81 42.23 43.49 53,051 +0.87(+2.03%)
May 26, 2017 43.12 43.12 41.95 42.63 67,130 +0.45(+1.07%)
May 25, 2017 43.87 45.11 40.63 42.18 164,626 -1.39(-3.20%)
May 24, 2017 46.92 47.41 43.31 43.57 135,506 -3.50(-7.44%)
May 23, 2017 49.29 50.12 47.07 47.07 56,048 -2.26(-4.58%)
May 22, 2017 47.79 50.42 47.79 49.33 64,857 +1.43(+2.99%)
May 19, 2017 52.12 52.72 45.76 47.90 180,341 -2.56(-5.07%)
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.