Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.670
+0.160 (10.60%)
Mar 31, 2025, 2:07 PM EDT - Market open

BEDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 20251.721.721.501.511.51-12.21%3,672
Mar 27, 20251.721.721.711.721.72-630
Mar 26, 20251.511.841.511.721.7212.42%18,941
Mar 25, 20251.691.991.451.531.53-12.57%107,953
Mar 24, 20251.811.991.741.751.75-5.41%19,900
Mar 21, 20251.741.981.491.851.85-2.63%95,905
Mar 20, 20252.052.051.901.901.90-2.06%1,937
Mar 19, 20251.842.151.701.941.9410.86%41,832
Mar 18, 20251.651.951.531.751.7512.32%34,689
Mar 17, 20251.491.571.461.561.560.52%10,092
Mar 14, 20251.461.571.461.551.55-1,624
Mar 13, 20251.401.551.401.551.556.53%7,355
Mar 12, 20251.461.461.461.461.46-347
Mar 11, 20251.451.461.351.461.463.19%326
Mar 10, 20251.411.411.411.411.41-135
Mar 7, 20251.411.411.411.411.41-112
Mar 6, 20251.401.411.401.411.410.71%736
Mar 5, 20251.371.401.371.401.40-2.91%991
Mar 4, 20251.361.571.361.441.44-8.15%2,961
Mar 3, 20251.501.571.491.571.57-4.85%5,078
Feb 28, 20251.651.651.651.651.655.10%2,211
Feb 27, 20251.571.571.571.571.57-36
Feb 26, 20251.571.641.571.571.570.64%2,303
Feb 25, 20251.591.601.511.561.563.31%1,926
Feb 24, 20251.611.621.511.511.51-5.68%2,606
Feb 21, 20251.681.711.601.601.60-5.82%1,370
Feb 20, 20251.731.781.701.701.700.29%1,214
Feb 19, 20251.701.701.701.701.70-1.74%299
Feb 18, 20251.651.731.641.731.738.49%2,802
Feb 14, 20251.591.591.591.591.590.63%234
Feb 13, 20251.541.581.541.581.580.64%428
Feb 12, 20251.601.601.541.571.57-0.63%39,334
Feb 11, 20251.761.761.581.581.58-7.06%31,734
Feb 10, 20251.701.701.701.701.70-1.73%3,212
Feb 7, 20251.651.731.651.731.731.76%2,251
Feb 6, 20251.771.771.651.701.70-3.95%11,576
Feb 5, 20251.771.771.771.771.77-119
Feb 4, 20251.771.771.771.771.77-4.32%1,908
Feb 3, 20251.731.851.671.851.85-2.12%464
Jan 31, 20251.891.891.891.891.895.00%176
Jan 30, 20251.801.801.801.801.802.86%2,311
Jan 29, 20251.771.821.751.751.752.34%554
Jan 28, 20251.851.851.711.711.71-7.57%7,451
Jan 27, 20251.951.951.851.851.85-5.13%2,768
Jan 24, 20251.951.951.951.951.95-674
Jan 23, 20251.951.951.951.951.955.98%193
Jan 22, 20251.731.841.731.841.849.92%1,506
Jan 21, 20251.611.761.611.671.67-0.95%4,156
Jan 17, 20251.691.691.691.691.69-1,137
Jan 16, 20251.691.691.691.691.69-5.85%182