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
)
2.000
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2022
3.160
3.250
3.160
3.220
2,197
+0.14(+4.55%)
Aug 30, 2022
3.130
3.155
3.060
3.080
9,369
-0.03(-0.96%)
Aug 29, 2022
3.120
3.130
3.100
3.110
4,955
-0.04(-1.27%)
Aug 26, 2022
3.200
3.500
3.080
3.150
70,644
-0.14(-4.26%)
Aug 25, 2022
3.190
3.290
3.130
3.290
15,860
+0.11(+3.46%)
Aug 24, 2022
3.280
3.280
3.160
3.180
2,414
-0.03(-0.93%)
Aug 23, 2022
3.290
3.300
3.125
3.210
14,553
-0.05(-1.53%)
Aug 22, 2022
3.120
3.270
3.020
3.260
11,749
+0.05(+1.56%)
Aug 19, 2022
3.110
3.310
3.040
3.210
26,049
-0.23(-6.69%)
Aug 18, 2022
3.440
3.640
3.400
3.440
7,717
+0.00(+0.00%)
Aug 17, 2022
3.440
3.720
3.440
3.440
10,277
+0.00(+0.00%)
Aug 16, 2022
3.520
3.520
3.440
3.440
12,094
-0.12(-3.29%)
Aug 15, 2022
3.480
3.640
3.440
3.557
17,512
+0.03(+0.72%)
Aug 12, 2022
3.520
3.690
3.366
3.532
21,136
-0.11(-2.98%)
Aug 11, 2022
3.520
3.680
3.360
3.640
27,912
+0.19(+5.61%)
Aug 10, 2022
3.600
3.600
3.362
3.447
1,321
-0.14(-3.82%)
Aug 09, 2022
3.634
3.664
3.441
3.584
981
-0.10(-2.62%)
Aug 08, 2022
3.600
3.760
3.600
3.680
38,262
+0.20(+5.75%)
Aug 05, 2022
3.200
3.820
3.200
3.480
90,300
+0.28(+8.74%)
Aug 04, 2022
3.384
3.384
3.120
3.200
4,107
-0.12(-3.59%)
Aug 03, 2022
3.352
3.352
3.201
3.320
4,134
+0.20(+6.40%)
Aug 02, 2022
3.273
3.480
3.080
3.120
29,510
-0.14(-4.15%)
Aug 01, 2022
3.512
3.520
3.160
3.255
2,246
-0.02(-0.63%)
Jul 29, 2022
3.400
3.520
3.170
3.276
74,554
-0.15(-4.47%)
Jul 28, 2022
3.920
4.080
3.429
3.429
42,155
-0.51(-13.03%)
Jul 27, 2022
3.360
4.000
3.360
3.943
49,191
+0.49(+14.23%)
Jul 26, 2022
3.600
3.680
3.360
3.452
6,188
-0.11(-3.04%)
Jul 25, 2022
3.400
3.575
3.400
3.560
7,192
+0.12(+3.49%)
Jul 22, 2022
4.000
4.000
3.400
3.440
16,900
-0.36(-9.47%)
Jul 21, 2022
3.920
3.992
3.080
3.800
89,461
+0.13(+3.52%)
Jul 20, 2022
3.120
4.480
3.080
3.671
707,585
+0.53(+16.89%)
Jul 19, 2022
3.000
3.156
3.000
3.140
4,590
+0.09(+2.79%)
Jul 18, 2022
3.000
3.135
3.000
3.055
3,037
+0.05(+1.83%)
Jul 15, 2022
3.120
3.120
2.880
3.000
8,477
+0.05(+1.74%)
Jul 14, 2022
2.800
3.154
2.800
2.949
4,413
-0.00(-0.14%)
Jul 13, 2022
2.800
3.156
2.800
2.953
6,072
+0.15(+5.41%)
Jul 12, 2022
2.920
3.000
2.800
2.802
9,094
-0.12(-4.05%)
Jul 11, 2022
2.920
3.024
2.920
2.920
593
-0.01(-0.41%)
Jul 08, 2022
2.920
2.964
2.920
2.932
4,537
-0.01(-0.27%)
Jul 07, 2022
2.922
3.000
2.922
2.940
1,018
+0.02(+0.63%)
Jul 06, 2022
2.950
3.069
2.922
2.922
6,222
-0.07(-2.29%)
Jul 05, 2022
3.320
3.320
2.922
2.990
1,847
+0.05(+1.70%)
Jul 01, 2022
3.066
3.190
2.940
2.940
2,276
+0.02(+0.68%)
Jun 30, 2022
2.920
3.057
2.920
2.920
6,187
-0.00(-0.01%)
Jun 29, 2022
3.000
3.000
2.920
2.920
4,834
-0.08(-2.65%)
Jun 28, 2022
3.000
3.020
2.998
3.000
3,486
+0.00(+0.00%)
Jun 27, 2022
3.000
3.060
3.000
3.000
2,245
+0.00(+0.00%)
Jun 24, 2022
3.039
3.039
3.000
3.000
493
-0.04(-1.29%)
Jun 23, 2022
3.200
3.200
3.000
3.039
10,591
+0.00(+0.00%)
Jun 22, 2022
3.040
3.120
3.000
3.039
2,928
+0.03(+1.10%)
Jun 21, 2022
3.160
3.200
3.004
3.006
3,888
-0.03(-1.12%)
Jun 17, 2022
3.000
3.153
3.000
3.040
5,251
+0.04(+1.33%)
Jun 16, 2022
3.080
3.080
3.000
3.000
9,587
-0.00(-0.04%)
Jun 15, 2022
3.000
3.159
3.000
3.001
3,250
+0.00(+0.03%)
Jun 14, 2022
3.079
3.100
3.000
3.000
3,629
-0.08(-2.56%)
Jun 13, 2022
3.140
3.200
3.040
3.079
18,321
-0.12(-3.78%)
Jun 10, 2022
3.040
3.206
3.040
3.200
17,056
+0.08(+2.56%)
Jun 09, 2022
3.160
3.160
3.040
3.120
8,606
+0.01(+0.36%)
Jun 08, 2022
3.000
3.160
3.000
3.109
13,132
-0.01(-0.36%)
Jun 07, 2022
3.063
3.140
3.041
3.120
5,518
+0.02(+0.72%)
Jun 06, 2022
3.200
3.200
3.040
3.098
6,912
-0.02(-0.72%)
Jun 03, 2022
3.120
3.160
3.080
3.120
4,806
+0.02(+0.65%)
Jun 02, 2022
3.160
3.180
3.080
3.100
55,253
-0.02(-0.64%)
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
.