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
)
1.980
-0.130 (-6.16%)
Official Closing Price
Updated: 4:10 PM EDT, Jul 22, 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 (%)
Jul 22, 2024
1.980
1.980
1.980
1.980
395
-0.12(-5.94%)
Jul 19, 2024
1.950
2.105
1.950
2.105
1,068
+0.08(+4.21%)
Jul 18, 2024
2.040
2.072
2.000
2.020
5,105
-0.01(-0.49%)
Jul 17, 2024
2.030
2.040
1.959
2.030
5,656
-0.03(-1.22%)
Jul 15, 2024
2.055
24
-0.04(-2.14%)
Jul 12, 2024
2.050
2.100
2.050
2.100
1,074
+0.06(+2.94%)
Jul 11, 2024
1.950
2.060
1.950
2.040
2,766
-0.01(-0.49%)
Jul 10, 2024
2.060
2.110
2.050
2.050
7,100
+0.05(+2.50%)
Jul 09, 2024
2.000
2.130
1.900
2.000
3,886
-0.04(-1.76%)
Jul 08, 2024
2.036
2.036
2.036
2.036
161
-0.02(-1.17%)
Jul 02, 2024
2.060
99
-0.09(-4.19%)
Jul 01, 2024
2.150
2.150
2.100
2.150
986
+0.05(+2.38%)
Jun 28, 2024
2.120
2.210
2.080
2.100
12,422
-0.06(-2.78%)
Jun 27, 2024
2.090
2.160
2.000
2.160
7,540
+0.16(+8.00%)
Jun 26, 2024
1.970
2.080
1.970
2.000
2,576
-0.02(-0.99%)
Jun 25, 2024
2.030
2.030
2.020
2.020
1,671
-0.03(-1.51%)
Jun 24, 2024
2.000
2.120
1.990
2.051
3,140
+0.01(+0.54%)
Jun 21, 2024
2.150
2.200
2.040
2.040
1,341
-0.11(-5.12%)
Jun 20, 2024
2.140
2.200
1.960
2.150
3,714
-0.05(-2.27%)
Jun 18, 2024
2.200
2.200
2.200
2.200
196
+0.20(+10.00%)
Jun 17, 2024
2.000
2.000
2.000
2.000
194
+0.00(+0.00%)
Jun 14, 2024
2.000
2.010
2.000
2.000
1,259
-0.04(-1.97%)
Jun 13, 2024
2.130
2.130
2.040
2.040
1,328
+0.01(+0.50%)
Jun 12, 2024
1.900
2.250
1.900
2.030
20,686
+0.11(+5.73%)
Jun 11, 2024
1.920
1.920
1.920
1.920
132
-0.08(-3.82%)
Jun 10, 2024
2.010
2.090
1.940
1.996
6,714
-0.04(-2.04%)
Jun 07, 2024
2.205
2.205
2.038
2.038
2,964
-0.11(-5.22%)
Jun 06, 2024
2.150
2.150
2.020
2.150
7,998
-0.08(-3.59%)
Jun 05, 2024
2.150
2.249
2.130
2.230
11,552
+0.06(+2.76%)
Jun 04, 2024
2.170
2.170
2.170
2.170
327
-0.12(-5.24%)
Jun 03, 2024
2.220
2.290
2.220
2.290
510
-0.01(-0.43%)
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%)
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
.