Bright Scholar Education Holdings Limited (BEDU)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 10:24AM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9760 | 1.9760 | 2,600 |
| May 06, 2024 | 1.8900 | 1.9600 | 1.8100 | 1.9500 | 1.9500 | 7,200 |
| May 03, 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 2,100 |
| May 02, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,300 |
| May 01, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 1,400 |
| Apr 30, 2024 | 1.9340 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 3,100 |
| Apr 29, 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 900 |
| Apr 26, 2024 | 1.8700 | 1.9350 | 1.8550 | 1.9350 | 1.9350 | 13,200 |
| Apr 25, 2024 | 1.9900 | 1.9900 | 1.8970 | 1.9500 | 1.9500 | 2,500 |
| Apr 24, 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| Apr 23, 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 400 |
| Apr 22, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 68,100 |
| Apr 19, 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 18,100 |
| Apr 18, 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 2,600 |
| Apr 17, 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 600 |
| Apr 16, 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 600 |
| Apr 15, 2024 | 1.8250 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 16,100 |
| Apr 12, 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 800 |
| Apr 11, 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8210 | 1.8210 | 400 |
| Apr 10, 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 500 |
| Apr 09, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Apr 08, 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 35,200 |
| Apr 05, 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 4,400 |
| Apr 04, 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 1,600 |
| Apr 03, 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 3,300 |
| Apr 02, 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 3,800 |
| Apr 01, 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 47,600 |
| Mar 28, 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 3,900 |
| Mar 27, 2024 | 1.9800 | 2.1300 | 1.9580 | 2.1300 | 2.1300 | 7,800 |
| Mar 26, 2024 | 2.1700 | 2.1700 | 1.9900 | 2.0200 | 2.0200 | 2,900 |
| Mar 25, 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 2,200 |
| Mar 22, 2024 | 2.0200 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 5,500 |
| Mar 21, 2024 | 2.1100 | 2.1450 | 2.0100 | 2.0900 | 2.0900 | 3,500 |
| Mar 20, 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 8,300 |
| Mar 19, 2024 | 2.0500 | 2.1300 | 1.9000 | 2.1200 | 2.1200 | 34,400 |
| Mar 18, 2024 | 2.2800 | 2.2800 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
| Mar 15, 2024 | 2.1400 | 2.2450 | 2.1400 | 2.1700 | 2.1700 | 2,200 |
| Mar 14, 2024 | 2.2000 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 2,100 |
| Mar 13, 2024 | 2.0520 | 2.2300 | 2.0520 | 2.2000 | 2.2000 | 1,700 |
| Mar 12, 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 6,700 |
| Mar 11, 2024 | 2.3600 | 2.3600 | 2.0200 | 2.0600 | 2.0600 | 12,400 |
| Mar 08, 2024 | 2.1800 | 2.1900 | 1.9900 | 2.0400 | 2.0400 | 14,300 |
| Mar 07, 2024 | 2.1500 | 2.1900 | 1.9000 | 2.0900 | 2.0900 | 21,900 |
| Mar 06, 2024 | 2.2000 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 2,800 |
| Mar 05, 2024 | 2.2500 | 2.4030 | 2.1000 | 2.1100 | 2.1100 | 48,400 |
| Mar 04, 2024 | 2.4600 | 2.6580 | 2.2800 | 2.3400 | 2.3400 | 13,500 |
| Mar 01, 2024 | 2.5800 | 3.2300 | 2.5000 | 2.5200 | 2.5200 | 40,400 |
| Feb 29, 2024 | 2.0500 | 2.5500 | 2.0500 | 2.5000 | 2.5000 | 71,100 |
| Feb 28, 2024 | 2.2700 | 2.6740 | 1.8500 | 1.8500 | 1.8500 | 110,900 |
| Feb 27, 2024 | 2.0000 | 2.2150 | 2.0000 | 2.1700 | 2.1700 | 21,300 |
| Feb 26, 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 55,900 |
| Feb 23, 2024 | 1.8800 | 2.0450 | 1.8800 | 1.9500 | 1.9500 | 5,800 |
| Feb 22, 2024 | 2.0400 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 56,900 |
| Feb 21, 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 8,100 |
| Feb 20, 2024 | 1.8080 | 1.9600 | 1.8080 | 1.8430 | 1.8430 | 6,800 |
| Feb 16, 2024 | 1.6400 | 1.7130 | 1.6400 | 1.6900 | 1.6900 | 1,400 |
| Feb 15, 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 12,100 |
| Feb 14, 2024 | 1.6900 | 1.8380 | 1.4650 | 1.5500 | 1.5500 | 4,600 |
| Feb 13, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| Feb 12, 2024 | 1.5600 | 1.7400 | 1.5350 | 1.7400 | 1.7400 | 3,100 |
| Feb 09, 2024 | 1.7100 | 1.7900 | 1.6000 | 1.6300 | 1.6300 | 1,500 |
| Feb 08, 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| Feb 07, 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,900 |
| Feb 06, 2024 | 1.5500 | 2.0000 | 1.5500 | 1.8500 | 1.8500 | 28,800 |
| Feb 05, 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | 1.5100 | 23,500 |
| Feb 02, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 500 |
| Feb 01, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 1,500 |
| Jan 31, 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 500 |
| Jan 30, 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 400 |
| Jan 29, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| Jan 26, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| Jan 25, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| Jan 24, 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 300 |
| Jan 23, 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 800 |
| Jan 22, 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 300 |
| Jan 19, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 32,300 |
| Jan 18, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| Jan 17, 2024 | 1.5370 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 4,600 |
| Jan 16, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 8,000 |
| Jan 12, 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5110 | 1.5110 | 7,800 |
| Jan 11, 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 4,800 |
| Jan 10, 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 500 |
| Jan 09, 2024 | 1.4590 | 1.4990 | 1.4590 | 1.4950 | 1.4950 | 1,300 |
| Jan 08, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 800 |
| Jan 05, 2024 | 1.3500 | 1.3700 | 1.3320 | 1.3700 | 1.3700 | 900 |
| Jan 04, 2024 | 1.4700 | 1.4700 | 1.4660 | 1.4700 | 1.4700 | 1,600 |
| Jan 03, 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4990 | 1.4990 | 2,300 |
| Jan 02, 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4550 | 1.4550 | 11,700 |
| Dec 29, 2023 | 1.2500 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | 700 |
| Dec 28, 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 400 |
| Dec 27, 2023 | 1.2400 | 1.2530 | 1.2400 | 1.2400 | 1.2400 | 1,700 |
| Dec 26, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| Dec 22, 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| Dec 21, 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
| Dec 20, 2023 | 1.4400 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 3,600 |
| Dec 19, 2023 | 1.4200 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 12,700 |
| Dec 18, 2023 | 1.4000 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 2,300 |
| Dec 15, 2023 | 1.4710 | 1.4710 | 1.4500 | 1.4600 | 1.4600 | 1,000 |
| Dec 14, 2023 | 1.5000 | 1.6100 | 1.4300 | 1.4900 | 1.4900 | 24,400 |
| Dec 13, 2023 | 1.2400 | 1.5800 | 1.2400 | 1.5000 | 1.5000 | 35,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.