Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Bright Scholar Education Holdings Limited (BEDU)
Bright Scholar Education Holdings Limited (BEDU) Historical

BEDU Bright Scholar Education Holdings Limited

1.99

-0.12 (-5.69%)

Jul 26 2024 - Closed

Delayed by 15 minutes

BEDU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	1.99	-0.12	-5.69%	2.11	2.11	1.99	3,496
Jul 25 2024	2.11	0.06	2.93%	2.10	2.11	2.10	319
Jul 24 2024	2.05	0.07	3.54%	2.07	2.11	2.05	4,924
Jul 23 2024	1.98	0.00	0.00%	2.00	2.08	1.98	31
Jul 22 2024	1.98	-0.13	-5.94%	1.98	1.98	1.98	113
Jul 19 2024	2.105	0.09	4.21%	1.97	2.105	1.97	968
Jul 18 2024	2.02	-0.01	-0.49%	2.04	2.0716	2.00	5,105
Jul 17 2024	2.03	-0.03	-1.22%	2.09	2.09	1.959	5,653
Jul 16 2024	2.055	0.00	0.00%	2.06	2.11	2.055	24
Jul 15 2024	2.055	-0.05	-2.14%	2.09	2.105	2.03	3,228
Jul 12 2024	2.10	0.06	2.94%	2.04	2.10	2.04	1,074
Jul 11 2024	2.04	-0.01	-0.49%	1.95	2.06	1.95	2,765
Jul 10 2024	2.05	0.05	2.50%	2.03	2.11	2.03	7,100
Jul 09 2024	2.00	-0.04	-1.76%	2.00	2.15	1.90	3,886
Jul 08 2024	2.0359	-0.02	-1.17%	2.00	2.0359	2.00	161
Jul 05 2024	2.06	0.00	0.00%	2.10	2.10	2.00	99
Jul 03 2024	2.06	0.00	0.00%	2.06	2.06	2.06	19
Jul 02 2024	2.06	-0.09	-4.19%	2.05	2.13	2.05	274
Jul 01 2024	2.15	0.05	2.38%	2.09	2.20	2.09	986
Jun 28 2024	2.10	-0.06	-2.78%	2.12	2.21	2.08	12,422
Jun 27 2024	2.16	0.16	8.00%	2.09	2.16	1.9999	7,540
Jun 26 2024	2.00	-0.02	-0.99%	1.97	2.08	1.97	2,576
Jun 25 2024	2.02	-0.03	-1.51%	2.01	2.03	2.01	1,671
Jun 24 2024	2.051	0.01	0.54%	2.12	2.12	1.99	3,140
Jun 21 2024	2.04	-0.11	-5.12%	2.10	2.20	2.04	1,341
Jun 20 2024	2.15	-0.05	-2.27%	2.14	2.20	1.96	3,714
Jun 18 2024	2.20	0.20	10.00%	2.07	2.25	2.07	96
Jun 17 2024	2.00	0.00	0.00%	2.00	2.07	2.00	194
Jun 14 2024	2.00	-0.04	-1.97%	2.07	2.07	2.00	1,259
Jun 13 2024	2.0401	0.01	0.50%	2.13	2.13	2.03	1,328
Jun 12 2024	2.03	0.11	5.73%	1.975	2.25	1.975	20,173
Jun 11 2024	1.92	-0.08	-3.82%	1.92	1.92	1.92	32
Jun 10 2024	1.9962	-0.04	-2.04%	2.01	2.09	1.94	6,714
Jun 07 2024	2.0378	-0.11	-5.22%	2.205	2.205	2.0378	2,923
Jun 06 2024	2.15	-0.08	-3.59%	2.15	2.15	2.02	7,998
Jun 05 2024	2.23	0.06	2.76%	2.15	2.2489	2.04	11,552
Jun 04 2024	2.17	-0.12	-5.24%	2.17	2.17	2.17	327
Jun 03 2024	2.29	-0.01	-0.43%	2.22	2.29	2.22	510
May 31 2024	2.30	0.07	3.14%	2.20	2.418	2.18	3,872
May 30 2024	2.23	0.04	1.83%	2.20	2.33	2.00	8,086
May 29 2024	2.19	0.04	1.86%	2.40	2.40	2.07	5,635
May 28 2024	2.15	0.14	6.97%	2.01	2.15	2.01	361
May 24 2024	2.01	-0.08	-4.02%	2.01	2.09	2.01	126
May 23 2024	2.0942	0.14	7.39%	1.97	2.0942	1.95	3,248
May 22 2024	1.95	-0.04	-2.01%	1.991	1.991	1.925	3,564
May 21 2024	1.99	-0.01	-0.50%	2.00	2.00	1.98	821
May 20 2024	2.00	0.00	0.00%	2.00	2.00	2.00	290
May 17 2024	2.00	0.00	0.00%	1.96	2.05	1.94	4,244
May 16 2024	2.00	0.04	2.15%	1.91	2.00	1.90	10,681
May 15 2024	1.958	0.00	0.00%	1.94	1.958	1.94	39
May 14 2024	1.958	-0.02	-1.11%	1.98	1.98	1.93	1,645
May 13 2024	1.98	0.04	2.06%	1.93	1.98	1.84	67,918
May 10 2024	1.94	0.00	0.00%	1.91	1.94	1.91	21
May 09 2024	1.94	0.03	1.57%	1.91	2.00	1.91	5,470
May 08 2024	1.91	-0.07	-3.32%	1.91	1.91	1.91	142
May 07 2024	1.9755	0.03	1.31%	1.89	2.04	1.89	2,614
May 06 2024	1.95	0.05	2.63%	1.89	1.96	1.81	7,197
May 03 2024	1.90	0.00	0.00%	1.81	1.91	1.81	2,083
May 02 2024	1.90	-0.01	-0.52%	1.90	1.90	1.90	2,259
May 01 2024	1.91	-0.09	-4.50%	2.00	2.00	1.91	1,436
Apr 30 2024	2.00	0.09	4.71%	1.9339	2.00	1.90	3,124
Apr 29 2024	1.91	-0.03	-1.29%	1.84	1.91	1.81	945

Bright Scholar Education

Btowers Fundo Investimen...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions