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 )

1.900 +0.050 (+2.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.830 1.902 1.810 1.900 4,821 +0.05(+2.70%)
Aug 29, 2024 1.980 1.980 1.850 1.850 1,465 -0.08(-4.15%)
Aug 28, 2024 1.930 1.930 1.930 1.930 158 -0.12(-5.71%)
Aug 27, 2024 2.047 2.047 2.047 2.047 326 -0.02(-1.12%)
Aug 26, 2024 2.070 2.070 2.070 2.070 662 +0.07(+3.50%)
Aug 23, 2024 2.000 2.000 2.000 2.000 297 +0.00(+0.00%)
Aug 22, 2024 2.000 2.000 2.000 2.000 2,222 +0.16(+8.70%)
Aug 21, 2024 1.830 1.852 1.810 1.840 6,038 -0.05(-2.65%)
Aug 20, 2024 1.890 1.890 1.890 1.890 273 +0.12(+7.04%)
Aug 16, 2024 1.766 192 -0.29(-14.29%)
Aug 15, 2024 2.060 2.060 2.060 2.060 144 +0.03(+1.48%)
Aug 14, 2024 2.030 2.030 2.030 2.030 188 -0.02(-0.98%)
Aug 13, 2024 2.070 2.070 2.040 2.050 2,833 +0.09(+4.59%)
Aug 12, 2024 1.760 2.100 1.760 1.960 4,190 +0.05(+2.62%)
Aug 09, 2024 1.960 1.960 1.910 1.910 1,159 -0.04(-2.06%)
Aug 08, 2024 1.950 1.950 1.950 1.950 197 +0.11(+5.98%)
Aug 07, 2024 2.040 2.090 1.739 1.840 9,590 -0.13(-6.76%)
Aug 06, 2024 2.140 2.190 1.930 1.973 7,951 -0.18(-8.26%)
Aug 05, 2024 2.000 2.151 1.862 2.151 5,468 +0.00(+0.05%)
Aug 02, 2024 2.240 2.310 2.090 2.150 15,289 +0.00(+0.00%)
Aug 01, 2024 2.330 2.330 1.900 2.150 19,725 -0.05(-2.27%)
Jul 31, 2024 1.930 2.410 1.880 2.200 78,928 +0.55(+33.33%)
Jul 30, 2024 1.950 1.950 1.650 1.650 19,511 -0.30(-15.38%)
Jul 29, 2024 1.950 1.950 1.950 1.950 292 -0.04(-2.01%)
Jul 26, 2024 2.100 2.110 1.990 1.990 3,496 -0.12(-5.69%)
Jul 25, 2024 2.110 2.110 2.110 2.110 319 +0.06(+2.93%)
Jul 24, 2024 2.020 2.110 2.020 2.050 5,024 +0.07(+3.54%)
Jul 22, 2024 1.980 31 -0.12(-5.94%)
Jul 19, 2024 1.950 2.105 1.950 2.105 1,068 +0.08(+4.21%)
Jul 18, 2024 2.040 2.072 2.000 2.020 5,105 -0.01(-0.49%)
Jul 17, 2024 2.030 2.040 1.959 2.030 5,656 -0.03(-1.22%)
Jul 15, 2024 2.055 24 -0.04(-2.14%)
Jul 12, 2024 2.050 2.100 2.050 2.100 1,074 +0.06(+2.94%)
Jul 11, 2024 1.950 2.060 1.950 2.040 2,766 -0.01(-0.49%)
Jul 10, 2024 2.060 2.110 2.050 2.050 7,100 +0.05(+2.50%)
Jul 09, 2024 2.000 2.130 1.900 2.000 3,886 -0.04(-1.76%)
Jul 08, 2024 2.036 2.036 2.036 2.036 161 -0.02(-1.17%)
Jul 02, 2024 2.060 99 -0.09(-4.19%)
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.