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

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

1.700 -0.003 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 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 (%)
Jan 08, 2025 1.710 1.800 1.673 1.700 10,283 -0.00(-0.18%)
Jan 07, 2025 1.740 1.820 1.703 1.703 24,557 +0.02(+1.07%)
Jan 06, 2025 1.780 1.790 1.685 1.685 1,477 +0.01(+0.30%)
Jan 03, 2025 1.680 1.750 1.670 1.680 2,593 +0.03(+1.82%)
Jan 02, 2025 1.620 1.650 1.620 1.650 523 -0.07(-4.07%)
Dec 31, 2024 1.720 0 +0.01(+0.58%)
Dec 30, 2024 1.790 1.820 1.615 1.710 9,725 -0.05(-2.84%)
Dec 27, 2024 1.670 1.810 1.670 1.760 19,544 +0.02(+1.15%)
Dec 26, 2024 1.660 1.790 1.590 1.740 56,504 +0.19(+12.26%)
Dec 24, 2024 1.360 1.605 1.360 1.550 19,591 +0.12(+8.39%)
Dec 23, 2024 1.920 1.945 1.350 1.430 150,046 -0.42(-22.70%)
Dec 20, 2024 2.020 2.020 1.820 1.850 8,370 -0.15(-7.50%)
Dec 18, 2024 2.000 339 -0.04(-1.96%)
Dec 17, 2024 1.910 2.150 1.900 2.040 9,630 +0.06(+3.03%)
Dec 16, 2024 1.910 2.160 1.870 1.980 21,727 +0.01(+0.51%)
Dec 13, 2024 1.880 1.970 1.830 1.970 2,474 +0.06(+3.14%)
Dec 12, 2024 2.040 2.160 1.760 1.910 43,382 +0.01(+0.53%)
Dec 11, 2024 1.750 2.150 1.750 1.900 40,930 +0.13(+7.34%)
Dec 10, 2024 1.770 1.770 1.770 1.770 141 -0.08(-4.10%)
Dec 09, 2024 1.780 1.860 1.780 1.846 13,566 -0.01(-0.77%)
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%)
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 and Conditions.