Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.720
+0.150 (9.55%)
Apr 28, 2025, 4:00 PM EDT - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.58 | 1.74 | 1.57 | 1.58 | 1.58 | 0.64% | 19,099 |
| Apr 25, 2025 | 1.65 | 1.68 | 1.50 | 1.57 | 1.57 | -4.85% | 70,270 |
| Apr 24, 2025 | 1.59 | 1.74 | 1.56 | 1.65 | 1.65 | 5.77% | 67,484 |
| Apr 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 38 |
| Apr 22, 2025 | 1.62 | 1.63 | 1.56 | 1.56 | 1.56 | 1.30% | 1,911 |
| Apr 21, 2025 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 3.70% | 1,112 |
| Apr 17, 2025 | 1.55 | 1.55 | 1.47 | 1.49 | 1.49 | -4.19% | 5,870 |
| Apr 16, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -4.32% | 1,400 |
| Apr 15, 2025 | 1.60 | 1.68 | 1.60 | 1.62 | 1.62 | -2.99% | 935 |
| Apr 14, 2025 | 1.55 | 1.78 | 1.50 | 1.67 | 1.67 | 1.83% | 11,750 |
| Apr 11, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -5.75% | 1,665 |
| Apr 10, 2025 | 1.84 | 1.84 | 1.59 | 1.74 | 1.74 | -2.79% | 7,760 |
| Apr 9, 2025 | 1.75 | 2.10 | 1.55 | 1.79 | 1.79 | 1.70% | 73,110 |
| Apr 8, 2025 | 1.78 | 1.80 | 1.63 | 1.76 | 1.76 | -2.22% | 2,022 |
| Apr 7, 2025 | 1.87 | 1.87 | 1.47 | 1.80 | 1.80 | -2.17% | 25,497 |
| Apr 4, 2025 | 1.61 | 1.85 | 1.49 | 1.84 | 1.84 | 10.18% | 76,806 |
| Apr 3, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1,361 |
| Apr 2, 2025 | 1.67 | 1.81 | 1.57 | 1.67 | 1.67 | 1.83% | 3,988 |
| Apr 1, 2025 | 1.63 | 1.89 | 1.50 | 1.64 | 1.64 | -1.80% | 25,199 |
| Mar 31, 2025 | 1.45 | 1.67 | 1.45 | 1.67 | 1.67 | 10.60% | 4,146 |
| Mar 28, 2025 | 1.72 | 1.72 | 1.50 | 1.51 | 1.51 | -12.21% | 3,672 |
| Mar 27, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 630 |
| Mar 26, 2025 | 1.51 | 1.84 | 1.51 | 1.72 | 1.72 | 12.42% | 18,941 |
| Mar 25, 2025 | 1.69 | 1.99 | 1.45 | 1.53 | 1.53 | -12.57% | 107,953 |
| Mar 24, 2025 | 1.81 | 1.99 | 1.74 | 1.75 | 1.75 | -5.41% | 19,900 |
| Mar 21, 2025 | 1.74 | 1.98 | 1.49 | 1.85 | 1.85 | -2.63% | 95,905 |
| Mar 20, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | 1.90 | -2.06% | 1,937 |
| Mar 19, 2025 | 1.84 | 2.15 | 1.70 | 1.94 | 1.94 | 10.86% | 41,832 |
| Mar 18, 2025 | 1.65 | 1.95 | 1.53 | 1.75 | 1.75 | 12.32% | 34,689 |
| Mar 17, 2025 | 1.49 | 1.57 | 1.46 | 1.56 | 1.56 | 0.52% | 10,092 |
| Mar 14, 2025 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | - | 1,624 |
| Mar 13, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 1.55 | 6.53% | 7,355 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 347 |
| Mar 11, 2025 | 1.45 | 1.46 | 1.35 | 1.46 | 1.46 | 3.19% | 326 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 135 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 112 |
| Mar 6, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 736 |
| Mar 5, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | -2.91% | 991 |
| Mar 4, 2025 | 1.36 | 1.57 | 1.36 | 1.44 | 1.44 | -8.15% | 2,961 |
| Mar 3, 2025 | 1.50 | 1.57 | 1.49 | 1.57 | 1.57 | -4.85% | 5,078 |
| Feb 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.10% | 2,211 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 36 |
| Feb 26, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | 0.64% | 2,303 |
| Feb 25, 2025 | 1.59 | 1.60 | 1.51 | 1.56 | 1.56 | 3.31% | 1,926 |
| Feb 24, 2025 | 1.61 | 1.62 | 1.51 | 1.51 | 1.51 | -5.68% | 2,606 |
| Feb 21, 2025 | 1.68 | 1.71 | 1.60 | 1.60 | 1.60 | -5.82% | 1,370 |
| Feb 20, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | 0.29% | 1,214 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.74% | 299 |
| Feb 18, 2025 | 1.65 | 1.73 | 1.64 | 1.73 | 1.73 | 8.49% | 2,802 |
| Feb 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 234 |