Skip to main content

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.860 -0.010 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 1.860 1.860 1.820 1.860 8,881 -0.01(-0.69%)
Dec 04, 2024 1.873 181 +0.02(+1.07%)
Dec 03, 2024 1.853 1.853 1.853 1.853 127 +0.01(+0.72%)
Dec 02, 2024 1.830 1.877 1.820 1.840 4,228 +0.09(+5.14%)
Nov 29, 2024 1.750 1.750 1.750 1.750 102 -0.10(-5.41%)
Nov 27, 2024 1.780 1.925 1.780 1.850 2,245 +0.02(+1.09%)
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%)
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.