Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Limited American Depositary Shares (NY:BEDU)

1.920 +0.110 (+6.08%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 2025 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 (%)
Jun 02, 2025 1.810 1.810 1.780 1.810 1,888 +0.04(+2.26%)
May 30, 2025 1.760 1.800 1.760 1.770 1,184 -0.02(-1.12%)
May 29, 2025 1.780 1.790 1.779 1.790 4,180 +0.00(+0.00%)
May 28, 2025 1.750 1.810 1.710 1.790 64,124 +0.09(+5.29%)
May 27, 2025 1.600 1.718 1.600 1.700 23,502 +0.14(+8.97%)
May 23, 2025 1.570 1.570 1.560 1.560 712 -0.04(-2.50%)
May 22, 2025 1.600 1.600 1.600 1.600 753 -0.03(-1.84%)
May 20, 2025 1.630 428 +0.03(+1.87%)
May 19, 2025 1.760 1.860 1.600 1.600 11,600 -0.05(-3.03%)
May 16, 2025 1.660 1.660 1.650 1.650 459 -0.09(-5.17%)
May 15, 2025 1.620 1.870 1.610 1.740 27,330 +0.13(+8.07%)
May 14, 2025 1.650 1.655 1.600 1.610 2,368 -0.09(-5.29%)
May 13, 2025 1.760 1.790 1.700 1.700 3,761 -0.06(-3.41%)
May 12, 2025 1.550 1.880 1.550 1.760 24,170 +0.25(+16.56%)
May 09, 2025 1.560 1.560 1.510 1.510 1,389 -0.06(-3.82%)
May 08, 2025 1.640 1.640 1.570 1.570 1,276 -0.04(-2.48%)
May 07, 2025 1.620 1.939 1.610 1.610 20,862 -0.01(-0.62%)
May 06, 2025 1.590 1.620 1.590 1.620 672 +0.03(+2.16%)
May 05, 2025 1.586 1.586 1.586 1.586 656 -0.02(-1.16%)
May 02, 2025 1.530 1.617 1.530 1.604 1,676 +0.07(+4.86%)
May 01, 2025 1.500 1.620 1.400 1.530 19,161 -0.04(-2.55%)
Apr 30, 2025 1.620 1.630 1.570 1.570 1,778 +0.00(+0.00%)
Apr 29, 2025 1.580 1.660 1.480 1.570 42,332 -0.01(-0.63%)
Apr 28, 2025 1.580 1.740 1.570 1.580 19,096 +0.01(+0.64%)
Apr 25, 2025 1.650 1.680 1.500 1.570 70,270 -0.08(-4.85%)
Apr 24, 2025 1.590 1.740 1.560 1.650 67,484 +0.09(+5.77%)
Apr 22, 2025 1.560 38 +0.02(+1.30%)
Apr 21, 2025 1.505 1.575 1.505 1.540 1,112 +0.06(+3.73%)
Apr 17, 2025 1.550 1.550 1.470 1.485 5,870 -0.07(-4.22%)
Apr 16, 2025 1.600 1.600 1.550 1.550 1,400 -0.07(-4.32%)
Apr 15, 2025 1.600 1.678 1.600 1.620 935 -0.05(-2.99%)
Apr 14, 2025 1.550 1.780 1.500 1.670 11,750 +0.03(+1.83%)
Apr 11, 2025 1.620 1.640 1.620 1.640 1,665 -0.10(-5.75%)
Apr 10, 2025 1.840 1.840 1.590 1.740 7,760 -0.05(-2.79%)
Apr 09, 2025 1.750 2.100 1.550 1.790 73,110 +0.03(+1.70%)
Apr 08, 2025 1.780 1.800 1.630 1.760 2,022 -0.04(-2.22%)
Apr 07, 2025 1.870 1.870 1.470 1.800 25,497 -0.04(-2.17%)
Apr 04, 2025 1.610 1.850 1.490 1.840 76,806 +0.17(+10.18%)
Apr 03, 2025 1.670 1.670 1.670 1.670 1,361 +0.00(+0.00%)
Apr 02, 2025 1.670 1.810 1.570 1.670 3,988 +0.03(+1.83%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.