Bright Scholar Education Holdings Ltd (NY: BEDU )

6.220 USD UNCHANGED
Streaming Delayed Price Updated: 5:36 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 6.140 6.600 5.970 6.220 166,115 +0.19(+3.15%)
Jan 19, 2021 5.910 6.030 5.830 6.030 21,814 +0.20(+3.43%)
Jan 15, 2021 5.790 5.940 5.760 5.830 21,600 +0.17(+3.00%)
Jan 14, 2021 5.750 5.929 5.660 5.660 30,300 +0.00(+0.00%)
Jan 13, 2021 5.680 5.740 5.630 5.660 69,922 -0.11(-1.91%)
Jan 12, 2021 5.900 5.930 5.720 5.770 24,054 -0.15(-2.53%)
Jan 11, 2021 5.850 5.920 5.770 5.920 15,441 +0.07(+1.20%)
Jan 08, 2021 5.750 5.950 5.690 5.850 17,100 +0.10(+1.74%)
Jan 07, 2021 5.770 5.820 5.740 5.750 14,663 -0.09(-1.54%)
Jan 06, 2021 5.820 5.910 5.780 5.840 13,393 +0.06(+1.04%)
Jan 05, 2021 5.780 5.950 5.740 5.780 15,525 -0.06(-1.03%)
Jan 04, 2021 5.840 5.960 5.680 5.840 32,934 +0.08(+1.39%)
Dec 31, 2020 5.760 5.760 5.760 12,618 -0.08(-1.37%)
Dec 30, 2020 5.900 5.980 5.840 5.840 12,618 -0.06(-1.02%)
Dec 29, 2020 5.900 5.970 5.810 5.900 2,927 -0.06(-1.01%)
Dec 28, 2020 5.830 6.000 5.818 5.960 11,302 +0.12(+2.05%)
Dec 24, 2020 5.870 6.000 5.674 5.840 7,300 -0.06(-1.02%)
Dec 23, 2020 6.010 6.080 5.900 5.900 53,670 -0.10(-1.67%)
Dec 22, 2020 6.120 6.120 5.890 6.000 19,614 -0.12(-1.96%)
Dec 21, 2020 6.030 6.120 6.020 6.120 9,717 -0.03(-0.49%)
Dec 18, 2020 6.080 6.260 6.010 6.150 23,000 +0.14(+2.33%)
Dec 17, 2020 6.160 6.260 6.010 6.010 23,982 -0.07(-1.15%)
Dec 16, 2020 6.080 6.170 6.060 6.080 23,853 -0.02(-0.33%)
Dec 15, 2020 6.200 6.200 6.030 6.100 22,123 +0.02(+0.33%)
Dec 14, 2020 6.250 6.340 6.080 6.080 9,450 -0.17(-2.72%)
Dec 11, 2020 6.140 6.250 6.130 6.250 20,100 +0.13(+2.12%)
Dec 10, 2020 6.090 6.240 6.040 6.120 14,365 +0.03(+0.49%)
Dec 09, 2020 6.000 6.190 6.000 6.090 5,813 +0.09(+1.50%)
Dec 08, 2020 6.210 6.260 6.000 6.000 42,851 -0.20(-3.17%)
Dec 07, 2020 6.130 6.200 6.130 6.196 4,503 +0.09(+1.41%)
Dec 04, 2020 6.090 6.190 6.070 6.110 16,800 -0.04(-0.65%)
Dec 03, 2020 6.100 6.150 5.910 6.150 72,821 +0.05(+0.82%)
Dec 02, 2020 6.400 6.400 6.010 6.100 67,221 -0.25(-3.94%)
Dec 01, 2020 6.530 6.530 6.270 6.350 41,089 -0.11(-1.70%)
Nov 30, 2020 6.630 6.630 6.420 6.460 21,199 -0.17(-2.56%)
Nov 27, 2020 6.660 6.660 6.540 6.630 8,900 +0.05(+0.76%)
Nov 25, 2020 6.680 6.680 6.420 6.580 18,200 +0.08(+1.23%)
Nov 24, 2020 6.540 6.598 6.380 6.500 11,158 -0.06(-0.91%)
Nov 23, 2020 6.500 6.560 6.370 6.560 9,083 +0.09(+1.39%)
Nov 20, 2020 6.560 6.630 6.450 6.470 13,000 -0.03(-0.46%)
Nov 19, 2020 6.650 6.650 6.370 6.500 12,601 -0.12(-1.81%)
Nov 18, 2020 6.480 6.800 6.300 6.620 23,277 +0.18(+2.80%)
Nov 17, 2020 6.360 6.500 6.290 6.440 34,759 -0.10(-1.53%)
Nov 16, 2020 6.410 6.555 6.260 6.540 19,649 +0.13(+2.11%)
Nov 13, 2020 6.240 6.410 6.240 6.405 11,100 +0.17(+2.64%)
Nov 12, 2020 6.600 6.860 6.240 6.240 43,202 -0.26(-4.00%)
Nov 11, 2020 6.500 6.830 6.500 6.500 33,276 +0.04(+0.62%)
Nov 10, 2020 6.400 6.500 6.360 6.460 6,063 +0.00(+0.00%)
Nov 09, 2020 6.430 6.485 6.360 6.460 6,964 +0.24(+3.86%)
Nov 06, 2020 6.250 6.363 6.215 6.220 10,400 -0.06(-0.96%)
Nov 05, 2020 6.340 6.340 6.230 6.280 21,345 +0.01(+0.16%)
Nov 04, 2020 6.330 6.350 6.260 6.270 6,000 -0.16(-2.49%)
Nov 03, 2020 6.260 6.430 6.210 6.430 16,440 +0.18(+2.88%)
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.