Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bright Scholar Education Holdings Ltd ADR
(NY:
BEDU
)
2.300
+0.070 (+3.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.200
2.418
2.180
2.300
3,872
+0.07(+3.14%)
May 30, 2024
2.200
2.330
2.000
2.230
8,086
+0.04(+1.83%)
May 29, 2024
2.400
2.400
2.070
2.190
5,635
+0.04(+1.86%)
May 28, 2024
2.020
2.150
2.024
2.150
2,612
+0.14(+6.97%)
May 24, 2024
2.010
2.010
2.010
2.010
126
-0.08(-4.02%)
May 23, 2024
1.970
2.094
1.950
2.094
3,248
+0.14(+7.39%)
May 22, 2024
1.990
1.991
1.925
1.950
3,564
-0.04(-2.01%)
May 21, 2024
1.990
1.990
1.980
1.990
821
-0.01(-0.50%)
May 17, 2024
2.000
290
+0.00(+0.00%)
May 16, 2024
1.910
2.000
1.900
2.000
10,681
+0.04(+2.15%)
May 14, 2024
1.958
39
-0.02(-1.11%)
May 13, 2024
1.900
1.980
1.840
1.980
67,918
+0.04(+2.06%)
May 09, 2024
1.940
21
+0.03(+1.57%)
May 08, 2024
1.910
1.910
1.910
1.910
142
-0.07(-3.32%)
May 07, 2024
1.890
2.000
1.890
1.976
2,614
+0.03(+1.31%)
May 06, 2024
1.890
1.960
1.810
1.950
7,197
+0.05(+2.63%)
May 03, 2024
1.900
1.910
1.900
1.900
2,083
+0.00(+0.00%)
May 02, 2024
1.900
1.900
1.900
1.900
2,259
-0.01(-0.52%)
May 01, 2024
2.000
2.000
1.910
1.910
1,436
-0.09(-4.50%)
Apr 30, 2024
1.930
2.000
1.900
2.000
3,124
+0.09(+4.71%)
Apr 29, 2024
1.840
1.910
1.840
1.910
945
-0.03(-1.29%)
Apr 26, 2024
1.870
1.935
1.855
1.935
13,181
-0.01(-0.76%)
Apr 25, 2024
1.990
1.990
1.897
1.950
2,455
+0.05(+2.63%)
Apr 24, 2024
1.990
2.010
1.900
1.900
6,117
-0.16(-7.77%)
Apr 23, 2024
2.110
2.110
2.050
2.060
368
+0.04(+1.98%)
Apr 22, 2024
1.950
2.040
1.950
2.020
68,135
+0.11(+5.76%)
Apr 19, 2024
2.150
2.200
1.900
1.910
18,134
+0.03(+1.60%)
Apr 18, 2024
1.840
1.880
1.840
1.880
2,614
-0.06(-3.09%)
Apr 17, 2024
1.950
1.950
1.940
1.940
558
+0.00(+0.00%)
Apr 16, 2024
1.810
1.940
1.810
1.940
558
+0.11(+6.01%)
Apr 15, 2024
1.830
1.850
1.810
1.830
16,093
-0.01(-0.54%)
Apr 12, 2024
1.890
1.890
1.840
1.840
811
+0.02(+1.04%)
Apr 11, 2024
1.820
1.890
1.820
1.821
397
+0.00(+0.05%)
Apr 10, 2024
1.820
1.820
1.820
1.820
515
-0.09(-4.71%)
Apr 08, 2024
1.910
182
+0.03(+1.60%)
Apr 05, 2024
1.900
1.920
1.870
1.880
4,352
-0.04(-2.08%)
Apr 04, 2024
1.950
1.950
1.920
1.920
1,600
-0.03(-1.54%)
Apr 03, 2024
1.940
1.950
1.940
1.950
3,301
+0.05(+2.63%)
Apr 02, 2024
1.910
1.910
1.900
1.900
3,754
-0.02(-1.04%)
Apr 01, 2024
1.900
1.920
1.810
1.920
47,635
-0.06(-3.03%)
Mar 28, 2024
1.980
1.980
1.900
1.980
3,862
-0.15(-7.04%)
Mar 27, 2024
1.980
2.130
1.958
2.130
7,808
+0.11(+5.45%)
Mar 26, 2024
2.170
2.170
1.990
2.020
2,941
-0.08(-3.81%)
Mar 25, 2024
2.210
2.210
2.100
2.100
2,178
-0.06(-2.78%)
Mar 22, 2024
2.020
2.160
2.000
2.160
5,525
+0.07(+3.35%)
Mar 21, 2024
2.110
2.145
2.010
2.090
3,502
-0.01(-0.48%)
Mar 20, 2024
2.170
2.170
2.080
2.100
8,278
-0.02(-0.95%)
Mar 19, 2024
2.050
2.130
1.900
2.120
34,369
+0.00(+0.00%)
Mar 18, 2024
2.280
2.280
2.120
2.120
6,678
-0.05(-2.30%)
Mar 15, 2024
2.140
2.244
2.140
2.170
2,171
+0.01(+0.46%)
Mar 14, 2024
2.200
2.210
2.110
2.160
2,062
-0.04(-1.82%)
Mar 13, 2024
2.052
2.230
2.052
2.200
1,736
+0.01(+0.46%)
Mar 12, 2024
2.020
2.190
2.020
2.190
6,690
+0.13(+6.31%)
Mar 11, 2024
2.360
2.360
2.020
2.060
12,367
+0.02(+0.98%)
Mar 08, 2024
2.180
2.190
1.990
2.040
14,284
-0.05(-2.39%)
Mar 07, 2024
2.150
2.190
1.900
2.090
21,854
-0.11(-5.00%)
Mar 06, 2024
2.200
2.250
2.110
2.200
2,776
+0.09(+4.27%)
Mar 05, 2024
2.250
2.403
2.100
2.110
48,394
-0.23(-9.83%)
Mar 04, 2024
2.460
2.658
2.280
2.340
13,459
-0.18(-7.14%)
Mar 01, 2024
2.580
3.230
2.500
2.520
40,355
+0.02(+0.80%)
Feb 29, 2024
2.050
2.550
2.050
2.500
71,141
+0.65(+35.14%)
Feb 28, 2024
2.270
2.674
1.850
1.850
110,905
-0.32(-14.75%)
Feb 27, 2024
2.000
2.215
2.000
2.170
21,343
+0.17(+8.50%)
Feb 26, 2024
2.000
2.050
1.950
2.000
55,899
+0.05(+2.56%)
Feb 23, 2024
1.880
2.045
1.880
1.950
5,829
+0.02(+1.04%)
Feb 22, 2024
2.040
2.060
1.820
1.930
56,931
+0.02(+1.05%)
Feb 21, 2024
1.850
1.980
1.840
1.910
8,088
+0.07(+3.64%)
Feb 20, 2024
1.808
1.960
1.808
1.843
6,831
+0.15(+9.05%)
Feb 16, 2024
1.640
1.713
1.640
1.690
1,445
+0.06(+3.68%)
Feb 15, 2024
1.600
1.730
1.600
1.630
12,126
+0.08(+5.15%)
Feb 14, 2024
1.690
1.838
1.465
1.550
4,623
-0.19(-10.91%)
Feb 12, 2024
1.740
144
+0.11(+6.75%)
Feb 09, 2024
1.710
1.790
1.600
1.630
1,508
-0.17(-9.44%)
Feb 08, 2024
1.870
1.870
1.800
1.800
1,002
-0.11(-5.76%)
Feb 07, 2024
2.000
2.000
1.850
1.910
23,885
+0.06(+3.24%)
Feb 06, 2024
1.550
2.000
1.550
1.850
28,801
+0.34(+22.52%)
Feb 05, 2024
1.360
1.510
1.360
1.510
23,499
+0.05(+3.42%)
Feb 02, 2024
1.460
1.460
1.400
1.460
537
+0.00(+0.00%)
Feb 01, 2024
1.460
1.460
1.410
1.460
1,547
+0.05(+3.55%)
Jan 31, 2024
1.460
1.460
1.410
1.410
533
+0.01(+0.71%)
Jan 30, 2024
1.460
1.460
1.400
1.400
386
-0.03(-2.10%)
Jan 29, 2024
1.430
1.430
1.430
1.430
109
+0.01(+0.70%)
Jan 26, 2024
1.420
1.420
1.420
1.420
208
-0.04(-2.74%)
Jan 25, 2024
1.460
1.460
1.460
1.460
220
+0.02(+1.39%)
Jan 24, 2024
1.410
1.440
1.410
1.440
310
-0.06(-4.00%)
Jan 23, 2024
1.400
1.500
1.400
1.500
781
+0.00(+0.00%)
Jan 22, 2024
1.510
1.510
1.500
1.500
334
+0.00(+0.00%)
Jan 19, 2024
1.510
1.520
1.500
1.500
32,319
-0.05(-3.23%)
Jan 18, 2024
1.550
1.550
1.550
1.550
272
+0.00(+0.00%)
Jan 17, 2024
1.540
1.550
1.510
1.550
4,559
+0.00(+0.00%)
Jan 16, 2024
1.510
1.550
1.510
1.550
7,982
+0.04(+2.58%)
Jan 12, 2024
1.510
1.550
1.510
1.511
7,845
+0.00(+0.05%)
Jan 11, 2024
1.490
1.510
1.490
1.510
4,803
+0.03(+2.04%)
Jan 10, 2024
1.500
1.500
1.470
1.480
539
-0.02(-1.00%)
Jan 09, 2024
1.459
1.499
1.459
1.495
1,269
-0.00(-0.33%)
Jan 08, 2024
1.440
1.500
1.440
1.500
812
+0.13(+9.49%)
Jan 05, 2024
1.350
1.370
1.332
1.370
937
-0.10(-6.80%)
Jan 04, 2024
1.470
1.470
1.466
1.470
1,634
-0.03(-1.96%)
Jan 03, 2024
1.460
1.500
1.460
1.499
2,307
+0.04(+3.05%)
Jan 02, 2024
1.250
1.490
1.250
1.455
11,712
+0.21(+16.40%)
Dec 29, 2023
1.250
1.295
1.250
1.250
673
+0.00(+0.00%)
Dec 28, 2023
1.240
1.250
1.240
1.250
367
+0.01(+0.81%)
Dec 27, 2023
1.240
1.252
1.240
1.240
1,703
+0.00(+0.00%)
Dec 22, 2023
1.240
412
-0.01(-0.80%)
Dec 21, 2023
1.230
1.260
1.230
1.250
1,695
-0.09(-6.72%)
Dec 20, 2023
1.440
1.440
1.300
1.340
3,636
+0.00(+0.00%)
Dec 19, 2023
1.420
1.500
1.310
1.340
12,729
-0.08(-5.63%)
Dec 18, 2023
1.400
1.510
1.400
1.420
2,297
-0.04(-2.76%)
Dec 15, 2023
1.471
1.471
1.450
1.460
1,037
-0.03(-2.00%)
Dec 14, 2023
1.500
1.610
1.430
1.490
24,423
-0.01(-0.67%)
Dec 13, 2023
1.240
1.580
1.240
1.500
35,364
+0.34(+29.32%)
Dec 12, 2023
1.160
1.216
1.160
1.160
1,599
-0.01(-0.47%)
Dec 11, 2023
1.130
1.165
1.130
1.165
701
-0.04(-3.67%)
Dec 08, 2023
1.250
1.250
1.160
1.210
1,002
+0.07(+6.11%)
Dec 07, 2023
1.150
1.150
1.140
1.140
580
-0.10(-8.05%)
Dec 06, 2023
1.240
1.240
1.240
1.240
267
+0.10(+8.77%)
Dec 05, 2023
1.140
1.210
1.130
1.140
3,845
+0.00(+0.00%)
Dec 01, 2023
1.140
151
+0.01(+0.88%)
Nov 30, 2023
1.130
1.130
1.130
1.130
814
-0.05(-4.24%)
Nov 29, 2023
1.210
1.210
1.180
1.180
687
-0.04(-3.28%)
Nov 28, 2023
1.160
1.240
1.150
1.220
7,588
+0.09(+8.30%)
Nov 27, 2023
1.060
1.127
1.060
1.127
712
+0.03(+2.41%)
Nov 24, 2023
1.110
1.190
1.100
1.100
612
-0.06(-5.17%)
Nov 22, 2023
1.060
1.160
1.060
1.160
3,350
+0.10(+9.43%)
Nov 21, 2023
1.060
1.066
1.060
1.060
1,297
+0.00(+0.00%)
Nov 20, 2023
1.100
1.100
1.060
1.060
3,847
+0.01(+0.95%)
Nov 17, 2023
1.100
1.100
1.050
1.050
1,186
-0.01(-0.94%)
Nov 16, 2023
1.140
1.140
1.060
1.060
583
+0.00(+0.00%)
Nov 15, 2023
1.160
1.160
1.060
1.060
737
+0.00(+0.00%)
Nov 14, 2023
1.050
1.060
1.050
1.060
431
+0.00(+0.00%)
Nov 13, 2023
1.080
1.080
1.060
1.060
699
+0.00(+0.00%)
Nov 10, 2023
1.070
1.070
1.060
1.060
357
-0.01(-0.93%)
Nov 09, 2023
1.060
1.080
1.025
1.070
7,820
+0.01(+0.94%)
Nov 08, 2023
1.140
1.140
1.060
1.060
500
+0.00(+0.00%)
Nov 07, 2023
1.060
1.060
1.060
1.060
911
-0.01(-0.93%)
Nov 06, 2023
1.070
1.070
1.070
1.070
859
-0.11(-9.31%)
Nov 03, 2023
1.190
1.190
1.130
1.180
757
+0.09(+8.25%)
Nov 02, 2023
1.200
1.200
1.090
1.090
751
+0.00(+0.00%)
Nov 01, 2023
1.080
1.090
1.080
1.090
342
-0.00(-0.01%)
Oct 31, 2023
0.9601
1.094
0.9601
1.090
3,968
+0.03(+2.84%)
Oct 30, 2023
1.060
1.120
1.050
1.060
2,340
+0.00(+0.00%)
Oct 27, 2023
1.090
1.090
1.060
1.060
450
-0.04(-3.64%)
Oct 26, 2023
1.170
1.170
1.100
1.100
522
-0.06(-5.17%)
Oct 25, 2023
1.170
1.170
1.090
1.160
1,102
+0.07(+6.42%)
Oct 24, 2023
1.090
1.090
1.090
1.090
443
+0.00(+0.00%)
Oct 23, 2023
1.020
1.090
1.020
1.090
1,879
+0.03(+2.83%)
Oct 20, 2023
1.110
1.110
1.060
1.060
1,059
-0.03(-2.75%)
Oct 19, 2023
1.170
1.170
1.090
1.090
455
-0.03(-2.68%)
Oct 18, 2023
1.110
1.120
1.110
1.120
392
-0.05(-4.27%)
Oct 17, 2023
1.150
1.170
1.150
1.170
556
+0.00(+0.00%)
Oct 16, 2023
1.190
1.190
1.120
1.170
2,757
+0.01(+1.30%)
Oct 13, 2023
1.200
1.200
1.110
1.155
1,162
-0.01(-1.28%)
Oct 12, 2023
1.140
1.185
1.120
1.170
4,141
+0.04(+3.54%)
Oct 11, 2023
1.210
1.210
1.120
1.130
3,798
-0.06(-5.04%)
Oct 10, 2023
1.190
1.190
1.190
1.190
592
+0.08(+7.21%)
Oct 09, 2023
1.110
1.110
1.110
1.110
414
-0.02(-1.77%)
Oct 06, 2023
1.140
1.140
1.130
1.130
5,483
-0.05(-4.24%)
Oct 05, 2023
1.120
1.180
1.120
1.180
2,087
-0.00(-0.02%)
Oct 04, 2023
1.220
1.220
1.145
1.180
763
+0.02(+1.74%)
Oct 03, 2023
1.230
1.230
1.160
1.160
6,738
-0.06(-4.92%)
Oct 02, 2023
1.200
1.230
1.200
1.220
4,455
+0.07(+6.09%)
Sep 29, 2023
1.200
1.200
1.150
1.150
1,259
+0.05(+4.55%)
Sep 28, 2023
1.200
1.200
1.100
1.100
323
-0.03(-2.65%)
Sep 27, 2023
1.130
1.130
1.100
1.130
916
+0.00(+0.00%)
Sep 26, 2023
1.050
1.130
1.050
1.130
1,749
+0.04(+3.67%)
Sep 25, 2023
1.180
1.090
1.090
1.090
2,077
-0.07(-6.03%)
Sep 22, 2023
1.210
1.210
1.120
1.160
1,477
-0.04(-3.33%)
Sep 21, 2023
1.200
1.200
1.130
1.200
579
+0.10(+8.93%)
Sep 20, 2023
1.230
1.230
1.102
1.102
947
-0.06(-5.03%)
Sep 19, 2023
1.090
1.170
1.090
1.160
2,343
-0.03(-2.52%)
Sep 18, 2023
1.070
1.190
1.069
1.190
8,331
+0.10(+8.69%)
Sep 15, 2023
1.140
1.140
1.095
1.095
511
+0.01(+1.38%)
Sep 14, 2023
1.150
1.150
1.080
1.080
3,476
+0.01(+0.47%)
Sep 13, 2023
1.050
1.100
1.050
1.075
2,403
+0.02(+1.84%)
Sep 12, 2023
1.000
1.078
1.000
1.056
9,215
+0.03(+2.49%)
Sep 11, 2023
1.040
1.110
1.010
1.030
8,676
+0.02(+1.98%)
Sep 08, 2023
1.100
1.100
1.010
1.010
1,196
-0.02(-1.93%)
Sep 07, 2023
1.046
1.046
1.000
1.030
2,584
-0.02(-1.91%)
Sep 06, 2023
0.9912
1.080
0.9911
1.050
7,179
+0.09(+9.94%)
Sep 05, 2023
0.9000
0.9600
0.9000
0.9551
2,125
-0.00(-0.01%)
Sep 01, 2023
0.9400
0.9600
0.9400
0.9552
1,493
+0.06(+6.65%)
Aug 31, 2023
0.9092
0.9092
0.8956
0.8956
1,144
-0.01(-1.58%)
Aug 29, 2023
0.9100
281
+0.03(+3.41%)
Aug 25, 2023
0.8800
55
-0.02(-2.22%)
Aug 24, 2023
0.8700
0.9200
0.8500
0.9000
1,855
-0.01(-1.10%)
Aug 23, 2023
1.020
1.020
0.9100
0.9100
5,369
-0.10(-9.90%)
Aug 22, 2023
1.080
1.080
1.010
1.010
1,153
+0.03(+3.08%)
Aug 21, 2023
1.000
1.000
0.9798
0.9798
638
-0.03(-2.99%)
Aug 18, 2023
1.100
1.100
1.010
1.010
3,243
-0.02(-1.94%)
Aug 17, 2023
0.9700
1.030
0.9710
1.030
1,114
+0.10(+10.75%)
Aug 16, 2023
0.9700
0.9800
0.9300
0.9300
2,269
-0.08(-7.92%)
Aug 15, 2023
1.150
1.150
1.010
1.010
3,698
+0.01(+1.00%)
Aug 14, 2023
0.9900
1.054
0.9500
1.000
5,101
+0.09(+9.89%)
Aug 11, 2023
0.9100
0.9100
0.9100
0.9100
213
+0.00(+0.00%)
Aug 10, 2023
0.8620
0.9100
0.8620
0.9100
669
+0.08(+10.04%)
Aug 09, 2023
0.8305
0.8800
0.8200
0.8270
34,696
-0.01(-1.31%)
Aug 08, 2023
0.9410
0.9410
0.8121
0.8380
11,268
-0.08(-8.91%)
Aug 07, 2023
1.090
1.100
0.9000
0.9200
48,253
-0.18(-16.36%)
Aug 04, 2023
1.090
1.164
1.090
1.100
1,585
+0.00(+0.00%)
Aug 03, 2023
1.230
1.250
1.100
1.100
2,972
-0.02(-1.79%)
Aug 02, 2023
1.100
1.120
1.090
1.120
4,214
+0.02(+1.82%)
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
.