Skip to main content

Bright Scholar Education Holdings Limited American Depositary Shares (NY:BEDU)

1.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2025 1.770 619 -0.00(-0.28%)
Jun 26, 2025 1.660 1.800 1.660 1.775 19,570 +0.12(+7.58%)
Jun 25, 2025 1.660 1.670 1.650 1.650 5,142 -0.15(-8.33%)
Jun 24, 2025 1.700 1.800 1.650 1.800 1,974 +0.05(+2.86%)
Jun 23, 2025 1.650 1.750 1.650 1.750 1,013 +0.10(+6.06%)
Jun 18, 2025 1.650 94 -0.02(-1.36%)
Jun 17, 2025 1.673 1.673 1.673 1.673 228 -0.21(-11.02%)
Jun 16, 2025 1.930 1.930 1.845 1.880 20,043 +0.06(+3.29%)
Jun 13, 2025 1.810 1.820 1.810 1.820 1,388 +0.01(+0.56%)
Jun 12, 2025 1.770 1.810 1.770 1.810 1,281 +0.04(+2.26%)
Jun 11, 2025 1.780 1.780 1.770 1.770 594 +0.01(+0.57%)
Jun 10, 2025 1.760 1.774 1.760 1.760 1,221 -0.04(-2.22%)
Jun 09, 2025 1.700 1.800 1.700 1.800 10,682 -0.01(-0.55%)
Jun 06, 2025 1.810 1.811 1.800 1.810 1,314 -0.04(-2.16%)
Jun 05, 2025 1.970 1.970 1.850 1.850 1,517 -0.06(-3.17%)
Jun 04, 2025 1.911 1.911 1.911 1.911 256 +0.10(+5.48%)
Jun 03, 2025 1.920 1.920 1.811 1.811 1,755 +0.00(+0.07%)
Jun 02, 2025 1.810 1.810 1.780 1.810 1,888 +0.04(+2.26%)
May 30, 2025 1.760 1.800 1.760 1.770 1,184 -0.02(-1.12%)
May 29, 2025 1.780 1.790 1.779 1.790 4,180 +0.00(+0.00%)
May 28, 2025 1.750 1.810 1.710 1.790 64,124 +0.09(+5.29%)
May 27, 2025 1.600 1.718 1.600 1.700 23,502 +0.14(+8.97%)
May 23, 2025 1.570 1.570 1.560 1.560 712 -0.04(-2.50%)
May 22, 2025 1.600 1.600 1.600 1.600 753 -0.03(-1.84%)
May 20, 2025 1.630 428 +0.03(+1.87%)
May 19, 2025 1.760 1.860 1.600 1.600 11,600 -0.05(-3.03%)
May 16, 2025 1.660 1.660 1.650 1.650 459 -0.09(-5.17%)
May 15, 2025 1.620 1.870 1.610 1.740 27,330 +0.13(+8.07%)
May 14, 2025 1.650 1.655 1.600 1.610 2,368 -0.09(-5.29%)
May 13, 2025 1.760 1.790 1.700 1.700 3,761 -0.06(-3.41%)
May 12, 2025 1.550 1.880 1.550 1.760 24,170 +0.25(+16.56%)
May 09, 2025 1.560 1.560 1.510 1.510 1,389 -0.06(-3.82%)
May 08, 2025 1.640 1.640 1.570 1.570 1,276 -0.04(-2.48%)
May 07, 2025 1.620 1.939 1.610 1.610 20,862 -0.01(-0.62%)
May 06, 2025 1.590 1.620 1.590 1.620 672 +0.03(+2.16%)
May 05, 2025 1.586 1.586 1.586 1.586 656 -0.02(-1.16%)
May 02, 2025 1.530 1.617 1.530 1.604 1,676 +0.07(+4.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.