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 (%)
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%)
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
.