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 )

2.090 +0.115 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2018 2.777 2.881 2.740 2.746 333,526 +0.01(+0.21%)
Apr 27, 2018 2.648 2.860 2.648 2.740 1,776,645 +0.12(+4.65%)
Apr 26, 2018 2.524 2.669 2.524 2.618 6,987,109 +0.11(+4.46%)
Apr 25, 2018 2.852 2.866 2.402 2.507 7,179,527 -0.35(-12.29%)
Apr 24, 2018 3.042 3.058 2.823 2.858 1,157,197 -0.14(-4.77%)
Apr 23, 2018 2.985 3.036 2.978 3.001 365,873 +0.01(+0.26%)
Apr 20, 2018 3.129 3.211 2.978 2.993 948,965 -0.13(-4.09%)
Apr 19, 2018 3.101 3.168 3.084 3.121 479,144 +0.04(+1.40%)
Apr 18, 2018 3.027 3.131 3.027 3.078 249,341 +0.05(+1.69%)
Apr 17, 2018 3.140 3.164 2.997 3.027 527,467 -0.11(-3.62%)
Apr 16, 2018 3.142 3.199 3.139 3.140 277,133 -0.01(-0.31%)
Apr 13, 2018 3.203 3.203 3.131 3.150 525,175 -0.02(-0.68%)
Apr 12, 2018 3.101 3.193 3.080 3.172 451,546 +0.07(+2.41%)
Apr 11, 2018 3.082 3.164 3.082 3.097 435,319 +0.02(+0.64%)
Apr 10, 2018 3.087 3.123 3.042 3.078 373,561 +0.02(+0.71%)
Apr 09, 2018 3.011 3.121 2.958 3.056 672,932 +0.08(+2.64%)
Apr 06, 2018 2.944 2.995 2.925 2.978 400,303 +0.02(+0.53%)
Apr 05, 2018 3.040 3.063 2.944 2.962 818,845 -0.06(-1.89%)
Apr 04, 2018 3.015 3.103 2.944 3.019 1,197,078 +0.00(+0.00%)
Apr 03, 2018 3.054 3.054 2.962 3.019 463,192 -0.03(-1.09%)
Apr 02, 2018 3.036 3.103 3.003 3.052 747,906 +0.02(+0.71%)
Mar 29, 2018 3.031 3.031 3.031 0 -0.10(-3.20%)
Mar 28, 2018 3.087 3.193 3.013 3.131 1,326,398 +0.06(+1.98%)
Mar 27, 2018 3.070 3.193 3.035 3.070 972,339 +0.00(+0.06%)
Mar 26, 2018 3.093 3.235 3.013 3.068 1,266,621 +0.05(+1.63%)
Mar 23, 2018 3.162 3.162 3.009 3.019 1,983,960 -0.13(-4.11%)
Mar 22, 2018 3.327 3.327 3.027 3.148 4,011,765 -0.23(-6.80%)
Mar 21, 2018 3.502 3.550 3.258 3.378 2,314,124 -0.14(-4.07%)
Mar 20, 2018 3.513 3.541 3.494 3.521 371,146 +0.02(+0.45%)
Mar 19, 2018 3.488 3.562 3.427 3.506 1,111,573 -0.02(-0.61%)
Mar 16, 2018 3.600 3.600 3.455 3.527 882,193 -0.09(-2.44%)
Mar 15, 2018 3.564 3.659 3.564 3.615 1,379,082 +0.06(+1.71%)
Mar 14, 2018 3.488 3.566 3.470 3.555 842,149 +0.08(+2.43%)
Mar 13, 2018 3.498 3.592 3.455 3.470 966,323 +0.01(+0.17%)
Mar 12, 2018 3.474 3.525 3.417 3.464 312,006 -0.01(-0.17%)
Mar 09, 2018 3.427 3.470 3.384 3.470 1,447,337 +0.06(+1.90%)
Mar 08, 2018 3.405 3.470 3.333 3.405 2,870,107 +0.07(+2.06%)
Mar 07, 2018 3.292 3.337 4,313,745 -0.15(-4.33%)
Mar 06, 2018 3.506 3.568 3.476 3.488 1,181,488 -0.05(-1.28%)
Mar 05, 2018 3.592 3.598 3.476 3.533 2,300,322 -0.10(-2.70%)
Mar 02, 2018 3.515 3.649 3.513 3.631 2,480,834 +0.08(+2.15%)
Mar 01, 2018 3.545 3.625 3.513 3.555 3,698,001 +0.00(+0.06%)
Feb 28, 2018 3.602 3.670 3.486 3.553 20,102,896 -0.20(-5.29%)
Feb 27, 2018 3.733 3.879 3.702 3.751 1,993,956 +0.07(+1.97%)
Feb 26, 2018 3.776 3.861 3.594 3.678 2,832,859 -0.28(-7.00%)
Feb 23, 2018 3.896 3.998 3.849 3.955 349,809 +0.07(+1.72%)
Feb 22, 2018 3.953 3.953 3.784 3.888 526,611 -0.05(-1.15%)
Feb 21, 2018 3.926 4.012 3.890 3.933 629,984 +0.05(+1.16%)
Feb 20, 2018 3.798 4.002 3.798 3.888 496,955 +0.05(+1.23%)
Feb 16, 2018 3.841 3.841 3.841 0 -0.10(-2.44%)
Feb 15, 2018 3.835 3.937 3.802 3.937 441,652 +0.15(+4.05%)
Feb 14, 2018 3.759 3.884 3.694 3.784 463,855 +0.02(+0.52%)
Feb 13, 2018 3.700 3.802 3.695 3.765 307,431 +0.03(+0.84%)
Feb 12, 2018 3.586 3.755 3.586 3.733 244,343 +0.17(+4.79%)
Feb 09, 2018 3.633 3.666 3.386 3.562 868,636 -0.07(-1.84%)
Feb 08, 2018 3.639 3.767 3.600 3.629 936,574 -0.01(-0.16%)
Feb 07, 2018 3.614 3.676 3.606 3.635 729,988 -0.05(-1.23%)
Feb 06, 2018 3.647 3.814 3.568 3.680 976,935 -0.10(-2.70%)
Feb 05, 2018 3.959 3.959 3.749 3.782 1,339,191 -0.18(-4.51%)
Feb 02, 2018 4.096 4.177 3.920 3.961 1,227,392 -0.16(-3.86%)
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.