Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 17, 2024 1.950 1.950 1.940 1.940 558 +0.00(+0.00%)
Apr 16, 2024 1.810 1.940 1.810 1.940 558 +0.11(+6.01%)
Apr 15, 2024 1.830 1.850 1.810 1.830 16,093 -0.01(-0.54%)
Apr 12, 2024 1.890 1.890 1.840 1.840 811 +0.02(+1.04%)
Apr 11, 2024 1.820 1.890 1.820 1.821 397 +0.00(+0.05%)
Apr 10, 2024 1.820 1.820 1.820 1.820 515 -0.09(-4.71%)
Apr 08, 2024 1.910 182 +0.03(+1.60%)
Apr 05, 2024 1.900 1.920 1.870 1.880 4,352 -0.04(-2.08%)
Apr 04, 2024 1.950 1.950 1.920 1.920 1,600 -0.03(-1.54%)
Apr 03, 2024 1.940 1.950 1.940 1.950 3,301 +0.05(+2.63%)
Apr 02, 2024 1.910 1.910 1.900 1.900 3,754 -0.02(-1.04%)
Apr 01, 2024 1.900 1.920 1.810 1.920 47,635 -0.06(-3.03%)
Mar 28, 2024 1.980 1.980 1.900 1.980 3,862 -0.15(-7.04%)
Mar 27, 2024 1.980 2.130 1.958 2.130 7,808 +0.11(+5.45%)
Mar 26, 2024 2.170 2.170 1.990 2.020 2,941 -0.08(-3.81%)
Mar 25, 2024 2.210 2.210 2.100 2.100 2,178 -0.06(-2.78%)
Mar 22, 2024 2.020 2.160 2.000 2.160 5,525 +0.07(+3.35%)
Mar 21, 2024 2.110 2.145 2.010 2.090 3,502 -0.01(-0.48%)
Mar 20, 2024 2.170 2.170 2.080 2.100 8,278 -0.02(-0.95%)
Mar 19, 2024 2.050 2.130 1.900 2.120 34,369 +0.00(+0.00%)
Mar 18, 2024 2.280 2.280 2.120 2.120 6,678 -0.05(-2.30%)
Mar 15, 2024 2.140 2.244 2.140 2.170 2,171 +0.01(+0.46%)
Mar 14, 2024 2.200 2.210 2.110 2.160 2,062 -0.04(-1.82%)
Mar 13, 2024 2.052 2.230 2.052 2.200 1,736 +0.01(+0.46%)
Mar 12, 2024 2.020 2.190 2.020 2.190 6,690 +0.13(+6.31%)
Mar 11, 2024 2.360 2.360 2.020 2.060 12,367 +0.02(+0.98%)
Mar 08, 2024 2.180 2.190 1.990 2.040 14,284 -0.05(-2.39%)
Mar 07, 2024 2.150 2.190 1.900 2.090 21,854 -0.11(-5.00%)
Mar 06, 2024 2.200 2.250 2.110 2.200 2,776 +0.09(+4.27%)
Mar 05, 2024 2.250 2.403 2.100 2.110 48,394 -0.23(-9.83%)
Mar 04, 2024 2.460 2.658 2.280 2.340 13,459 -0.18(-7.14%)
Mar 01, 2024 2.580 3.230 2.500 2.520 40,355 +0.02(+0.80%)
Feb 29, 2024 2.050 2.550 2.050 2.500 71,141 +0.65(+35.14%)
Feb 28, 2024 2.270 2.674 1.850 1.850 110,905 -0.32(-14.75%)
Feb 27, 2024 2.000 2.215 2.000 2.170 21,343 +0.17(+8.50%)
Feb 26, 2024 2.000 2.050 1.950 2.000 55,899 +0.05(+2.56%)
Feb 23, 2024 1.880 2.045 1.880 1.950 5,829 +0.02(+1.04%)
Feb 22, 2024 2.040 2.060 1.820 1.930 56,931 +0.02(+1.05%)
Feb 21, 2024 1.850 1.980 1.840 1.910 8,088 +0.07(+3.64%)
Feb 20, 2024 1.808 1.960 1.808 1.843 6,831 +0.15(+9.05%)
Feb 16, 2024 1.640 1.713 1.640 1.690 1,445 +0.06(+3.68%)
Feb 15, 2024 1.600 1.730 1.600 1.630 12,126 +0.08(+5.15%)
Feb 14, 2024 1.690 1.838 1.465 1.550 4,623 -0.19(-10.91%)
Feb 12, 2024 1.740 144 +0.11(+6.75%)
Feb 09, 2024 1.710 1.790 1.600 1.630 1,508 -0.17(-9.44%)
Feb 08, 2024 1.870 1.870 1.800 1.800 1,002 -0.11(-5.76%)
Feb 07, 2024 2.000 2.000 1.850 1.910 23,885 +0.06(+3.24%)
Feb 06, 2024 1.550 2.000 1.550 1.850 28,801 +0.34(+22.52%)
Feb 05, 2024 1.360 1.510 1.360 1.510 23,499 +0.05(+3.42%)
Feb 02, 2024 1.460 1.460 1.400 1.460 537 +0.00(+0.00%)
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.