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 )

1.830 -0.020 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 26, 2024 1.830 1.830 1.830 1.830 206 -0.02(-1.22%)
Nov 25, 2024 1.750 1.990 1.750 1.853 10,536 +0.02(+1.23%)
Nov 22, 2024 1.780 1.920 1.780 1.830 15,084 +0.00(+0.00%)
Nov 21, 2024 1.860 1.860 1.830 1.830 1,290 -0.03(-1.61%)
Nov 20, 2024 1.920 1.980 1.830 1.860 8,070 -0.05(-2.62%)
Nov 19, 2024 2.020 2.020 1.910 1.910 1,283 -0.04(-2.06%)
Nov 18, 2024 1.900 1.960 1.850 1.950 4,181 +0.02(+1.04%)
Nov 15, 2024 1.820 1.930 1.780 1.930 2,728 -0.02(-1.03%)
Nov 14, 2024 1.820 1.950 1.820 1.950 8,636 +0.02(+1.04%)
Nov 13, 2024 1.790 1.930 1.790 1.930 2,307 +0.03(+1.58%)
Nov 11, 2024 1.900 118 +0.02(+1.06%)
Nov 08, 2024 1.880 1.880 1.880 1.880 541 -0.12(-6.00%)
Nov 07, 2024 2.000 2.000 2.000 2.000 200 +0.10(+5.26%)
Nov 06, 2024 1.830 1.900 1.830 1.900 367 +0.00(+0.00%)
Nov 05, 2024 2.000 2.000 1.900 1.900 1,022 -0.06(-3.06%)
Nov 04, 2024 2.030 2.139 1.910 1.960 4,672 +0.02(+0.88%)
Nov 01, 2024 1.990 1.990 1.943 1.943 1,026 -0.06(-2.85%)
Oct 31, 2024 1.930 2.075 1.867 2.000 5,615 +0.14(+7.53%)
Oct 30, 2024 1.990 2.030 1.860 1.860 2,942 -0.04(-2.11%)
Oct 24, 2024 1.900 234 -0.05(-2.56%)
Oct 23, 2024 1.990 1.990 1.950 1.950 307 +0.00(+0.00%)
Oct 22, 2024 2.000 2.001 1.950 1.950 3,146 -0.05(-2.50%)
Oct 21, 2024 2.130 2.130 2.000 2.000 1,074 +0.00(+0.00%)
Oct 17, 2024 2.000 64 +0.00(+0.00%)
Oct 16, 2024 2.100 2.161 1.940 2.000 7,290 +0.05(+2.56%)
Oct 15, 2024 1.890 2.000 1.850 1.950 7,157 +0.07(+3.72%)
Oct 14, 2024 1.880 1.880 1.880 1.880 239 -0.10(-4.81%)
Oct 11, 2024 1.910 2.050 1.810 1.975 3,138 +0.01(+0.33%)
Oct 10, 2024 2.030 2.030 1.900 1.968 7,807 +0.02(+1.04%)
Oct 09, 2024 1.966 1.966 1.903 1.948 4,767 -0.05(-2.35%)
Oct 08, 2024 1.950 2.170 1.930 1.995 6,360 -0.00(-0.25%)
Oct 07, 2024 2.030 2.100 2.000 2.000 6,292 -0.03(-1.48%)
Oct 04, 2024 2.060 2.060 2.000 2.030 4,639 +0.02(+1.00%)
Oct 03, 2024 2.180 2.180 2.000 2.010 20,577 -0.08(-3.83%)
Oct 02, 2024 2.010 2.150 1.970 2.090 24,700 +0.09(+4.50%)
Oct 01, 2024 2.020 2.020 2.000 2.000 2,851 -0.03(-1.47%)
Sep 30, 2024 2.039 2.190 2.000 2.030 12,840 -0.01(-0.25%)
Sep 27, 2024 2.000 2.035 2.000 2.035 2,191 +0.08(+3.83%)
Sep 26, 2024 1.950 2.050 1.950 1.960 6,206 +0.10(+5.38%)
Sep 25, 2024 2.080 2.080 1.860 1.860 5,583 -0.11(-5.82%)
Sep 24, 2024 2.100 2.100 1.975 1.975 7,059 -0.12(-5.95%)
Sep 23, 2024 2.060 2.100 1.980 2.100 3,622 +0.01(+0.48%)
Sep 20, 2024 2.040 2.093 2.040 2.090 10,351 +0.11(+5.82%)
Sep 19, 2024 1.750 2.090 1.750 1.975 2,347 +0.03(+1.28%)
Sep 17, 2024 1.950 19 +0.06(+3.45%)
Sep 16, 2024 1.790 2.000 1.786 1.885 6,716 +0.04(+2.45%)
Sep 13, 2024 1.720 1.850 1.710 1.840 4,493 +0.04(+2.22%)
Sep 12, 2024 1.920 1.920 1.780 1.800 3,360 -0.07(-3.74%)
Sep 11, 2024 1.800 1.920 1.790 1.870 7,683 -0.03(-1.58%)
Sep 06, 2024 1.900 342 +0.10(+5.56%)
Sep 05, 2024 1.800 1.800 1.800 1.800 154 -0.20(-10.00%)
Sep 04, 2024 1.870 2.060 1.830 2.000 9,632 +0.06(+3.09%)
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.