Breaking News Bar

Business News and Information

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

3.480 USD +0.090 (+2.65%)
Official Closing Price Updated: 4:10 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 3.450 3.610 3.445 3.480 41,061 +0.09(+2.65%)
Jul 27, 2021 3.350 4.000 3.350 3.390 49,583 +0.03(+0.89%)
Jul 26, 2021 3.570 3.620 3.200 3.360 34,196 -0.29(-7.95%)
Jul 23, 2021 3.700 3.930 3.170 3.650 133,578 -0.44(-10.76%)
Jul 22, 2021 4.200 4.200 4.050 4.090 35,096 +0.16(+4.07%)
Jul 21, 2021 3.900 4.107 3.830 3.930 15,737 +0.03(+0.77%)
Jul 20, 2021 4.120 4.120 3.900 3.900 17,499 -0.30(-7.14%)
Jul 19, 2021 3.990 4.200 3.780 4.200 15,422 +0.23(+5.79%)
Jul 16, 2021 3.950 3.990 3.830 3.970 10,461 -0.05(-1.24%)
Jul 15, 2021 3.930 4.070 3.830 4.020 18,494 +0.13(+3.34%)
Jul 14, 2021 3.980 4.040 3.890 3.890 2,876 -0.11(-2.75%)
Jul 13, 2021 4.020 4.080 3.940 4.000 6,781 +0.00(+0.00%)
Jul 12, 2021 3.950 4.000 3.820 4.000 27,551 -0.01(-0.25%)
Jul 09, 2021 4.090 4.150 3.960 4.010 12,304 -0.03(-0.74%)
Jul 08, 2021 4.010 4.040 3.930 4.040 17,703 -0.14(-3.35%)
Jul 07, 2021 4.100 4.200 3.990 4.180 13,066 +0.00(+0.00%)
Jul 06, 2021 4.210 4.270 4.000 4.180 11,717 -0.11(-2.56%)
Jul 02, 2021 4.200 4.290 4.058 4.290 25,449 +0.06(+1.42%)
Jul 01, 2021 4.290 4.290 4.140 4.230 14,738 -0.01(-0.24%)
Jun 30, 2021 4.240 4.240 4.110 4.240 2,574 +0.08(+1.92%)
Jun 29, 2021 4.380 4.380 4.100 4.160 14,394 -0.17(-3.93%)
Jun 28, 2021 4.160 4.360 4.160 4.330 30,907 +0.13(+3.10%)
Jun 25, 2021 4.310 4.420 4.200 4.200 2,799 -0.03(-0.71%)
Jun 24, 2021 4.110 4.300 4.090 4.230 20,343 +0.12(+2.92%)
Jun 23, 2021 3.960 4.300 3.960 4.110 250,153 +0.12(+3.01%)
Jun 22, 2021 4.020 4.140 3.990 3.990 17,545 -0.08(-1.97%)
Jun 21, 2021 4.140 4.220 4.070 4.070 13,302 -0.07(-1.69%)
Jun 18, 2021 4.240 4.290 4.080 4.140 11,197 -0.08(-1.90%)
Jun 17, 2021 4.030 4.220 4.030 4.220 20,055 +0.19(+4.71%)
Jun 16, 2021 4.110 4.220 4.010 4.030 56,171 -0.25(-5.84%)
Jun 15, 2021 4.160 4.280 4.100 4.280 7,200 +0.10(+2.39%)
Jun 14, 2021 4.060 4.230 4.060 4.180 12,457 +0.12(+2.96%)
Jun 11, 2021 4.030 4.080 4.030 4.060 8,047 +0.00(+0.00%)
Jun 10, 2021 4.080 4.140 4.020 4.060 8,274 -0.11(-2.64%)
Jun 09, 2021 4.140 4.170 4.050 4.170 6,793 +0.12(+2.96%)
Jun 08, 2021 4.000 4.050 3.890 4.050 53,313 +0.05(+1.25%)
Jun 07, 2021 4.160 4.160 3.970 4.000 44,364 -0.11(-2.68%)
Jun 04, 2021 4.090 4.110 3.964 4.110 41,447 +0.00(+0.00%)
Jun 03, 2021 4.030 4.190 4.030 4.110 28,592 +0.07(+1.73%)
Jun 02, 2021 4.100 4.200 4.040 4.040 31,632 -0.10(-2.42%)
Jun 01, 2021 4.140 4.160 4.050 4.140 42,726 +0.02(+0.49%)
May 28, 2021 3.920 4.130 3.760 4.120 90,258 +0.23(+5.91%)
May 27, 2021 3.840 3.890 3.780 3.890 259,713 +0.06(+1.57%)
May 26, 2021 3.820 3.860 3.730 3.830 54,583 +0.06(+1.59%)
May 25, 2021 3.860 3.910 3.760 3.770 82,306 +0.01(+0.27%)
May 24, 2021 4.090 4.090 3.760 3.760 188,926 -0.24(-6.00%)
May 21, 2021 4.000 4.110 3.950 4.000 109,048 +0.00(+0.00%)
May 20, 2021 4.110 4.130 3.910 4.000 94,266 -0.11(-2.68%)
May 19, 2021 4.110 4.150 3.930 4.110 115,057 +0.00(+0.00%)
May 18, 2021 4.170 4.270 4.110 4.110 118,875 -0.02(-0.48%)
May 17, 2021 4.220 4.270 4.130 4.130 118,761 +0.01(+0.24%)
May 14, 2021 4.090 4.260 4.080 4.120 80,555 +0.02(+0.49%)
May 13, 2021 4.070 4.222 4.070 4.100 119,861 -0.05(-1.20%)
May 12, 2021 4.650 4.650 4.100 4.150 209,812 -0.61(-12.82%)
May 11, 2021 5.220 5.220 4.620 4.760 75,608 -0.41(-7.93%)
May 10, 2021 5.560 5.575 5.030 5.170 66,642 -0.43(-7.68%)
May 07, 2021 5.740 5.740 5.550 5.600 23,428 -0.18(-3.11%)
May 06, 2021 5.620 5.780 5.588 5.780 9,188 +0.13(+2.30%)
May 05, 2021 5.650 5.680 5.610 5.650 47,967 -0.07(-1.22%)
May 04, 2021 5.710 5.720 5.600 5.720 12,053 -0.05(-0.87%)
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.
 
bottom clear