Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.850
-0.070 (-3.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.02 | 2.02 | 1.82 | 1.85 | 1.85 | -3.65% | 8,370 |
| Dec 19, 2024 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -4.00% | 709 |
| Dec 18, 2024 | 1.93 | 2.07 | 1.93 | 2.00 | 2.00 | -1.96% | 3,440 |
| Dec 17, 2024 | 1.91 | 2.15 | 1.90 | 2.04 | 2.04 | 3.03% | 9,630 |
| Dec 16, 2024 | 1.92 | 2.16 | 1.87 | 1.98 | 1.98 | 0.51% | 21,727 |
| Dec 13, 2024 | 1.88 | 1.97 | 1.83 | 1.97 | 1.97 | 3.14% | 2,474 |
| Dec 12, 2024 | 2.04 | 2.16 | 1.76 | 1.91 | 1.91 | 0.53% | 43,382 |
| Dec 11, 2024 | 1.75 | 2.15 | 1.75 | 1.90 | 1.90 | 7.34% | 40,930 |
| Dec 10, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.12% | 141 |
| Dec 9, 2024 | 1.78 | 1.86 | 1.78 | 1.85 | 1.85 | -0.75% | 13,566 |
| Dec 6, 2024 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | -0.69% | 8,881 |
| Dec 5, 2024 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 181 |
| Dec 4, 2024 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 1.08% | 1,151 |
| Dec 3, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.71% | 127 |
| Dec 2, 2024 | 1.83 | 1.88 | 1.82 | 1.84 | 1.84 | 5.14% | 4,228 |
| Nov 29, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -5.41% | 102 |
| Nov 27, 2024 | 1.78 | 1.93 | 1.78 | 1.85 | 1.85 | 1.09% | 2,245 |
| Nov 26, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.24% | 206 |
| Nov 25, 2024 | 1.75 | 1.99 | 1.75 | 1.85 | 1.85 | 1.26% | 10,536 |
| Nov 22, 2024 | 1.78 | 1.92 | 1.78 | 1.83 | 1.83 | - | 15,084 |
| Nov 21, 2024 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -1.61% | 1,290 |
| Nov 20, 2024 | 1.93 | 1.98 | 1.83 | 1.86 | 1.86 | -2.62% | 8,070 |
| Nov 19, 2024 | 2.02 | 2.02 | 1.91 | 1.91 | 1.91 | -2.05% | 1,283 |
| Nov 18, 2024 | 1.90 | 1.96 | 1.85 | 1.95 | 1.95 | 1.04% | 4,181 |
| Nov 15, 2024 | 1.82 | 1.93 | 1.78 | 1.93 | 1.93 | -1.03% | 2,728 |
| Nov 14, 2024 | 1.82 | 1.95 | 1.82 | 1.95 | 1.95 | 1.04% | 8,636 |
| Nov 13, 2024 | 1.79 | 1.93 | 1.79 | 1.93 | 1.93 | 1.58% | 2,307 |
| Nov 12, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 118 |
| Nov 11, 2024 | 1.96 | 2.00 | 1.88 | 1.90 | 1.90 | 1.06% | 4,240 |
| Nov 8, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -6.00% | 541 |
| Nov 7, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | 200 |
| Nov 6, 2024 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | - | 367 |
| Nov 5, 2024 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.06% | 1,022 |
| Nov 4, 2024 | 2.03 | 2.14 | 1.91 | 1.96 | 1.96 | 0.87% | 4,672 |
| Nov 1, 2024 | 1.99 | 1.99 | 1.94 | 1.94 | 1.94 | -2.85% | 1,026 |
| Oct 31, 2024 | 1.93 | 2.08 | 1.87 | 2.00 | 2.00 | 7.53% | 5,615 |
| Oct 30, 2024 | 1.99 | 2.03 | 1.86 | 1.86 | 1.86 | -2.11% | 2,942 |
| Oct 29, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 234 |
| Oct 28, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 271 |
| Oct 25, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 139 |
| Oct 24, 2024 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -2.56% | 3,941 |
| Oct 23, 2024 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | - | 307 |
| Oct 22, 2024 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -2.50% | 3,146 |
| Oct 21, 2024 | 2.13 | 2.13 | 2.00 | 2.00 | 2.00 | - | 1,074 |
| Oct 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 64 |
| Oct 17, 2024 | 2.11 | 2.11 | 2.00 | 2.00 | 2.00 | - | 4,881 |
| Oct 16, 2024 | 2.10 | 2.16 | 1.94 | 2.00 | 2.00 | 2.56% | 7,290 |
| Oct 15, 2024 | 1.89 | 2.00 | 1.85 | 1.95 | 1.95 | 3.72% | 7,157 |
| Oct 14, 2024 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -4.81% | 239 |
| Oct 11, 2024 | 1.91 | 2.05 | 1.81 | 1.98 | 1.98 | 0.30% | 3,138 |
| Oct 10, 2024 | 2.03 | 2.03 | 1.90 | 1.97 | 1.97 | 1.08% | 7,807 |
| Oct 9, 2024 | 1.97 | 1.97 | 1.90 | 1.95 | 1.95 | -2.36% | 4,767 |
| Oct 8, 2024 | 1.95 | 2.17 | 1.93 | 2.00 | 2.00 | -0.25% | 6,360 |
| Oct 7, 2024 | 2.03 | 2.10 | 2.00 | 2.00 | 2.00 | -1.48% | 6,292 |
| Oct 4, 2024 | 2.06 | 2.06 | 2.00 | 2.03 | 2.03 | 1.00% | 4,639 |
| Oct 3, 2024 | 2.18 | 2.18 | 2.00 | 2.01 | 2.01 | -3.83% | 20,577 |
| Oct 2, 2024 | 2.01 | 2.15 | 1.97 | 2.09 | 2.09 | 4.50% | 24,700 |
| Oct 1, 2024 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | 2,851 |
| Sep 30, 2024 | 2.04 | 2.19 | 2.00 | 2.03 | 2.03 | -0.25% | 12,840 |
| Sep 27, 2024 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 3.83% | 2,191 |
| Sep 26, 2024 | 1.95 | 2.05 | 1.95 | 1.96 | 1.96 | 5.38% | 6,206 |
| Sep 25, 2024 | 2.08 | 2.08 | 1.86 | 1.86 | 1.86 | -5.82% | 5,583 |
| Sep 24, 2024 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | -5.95% | 7,059 |
| Sep 23, 2024 | 2.06 | 2.10 | 1.98 | 2.10 | 2.10 | 0.48% | 3,622 |
| Sep 20, 2024 | 2.04 | 2.09 | 2.04 | 2.09 | 2.09 | 5.82% | 10,351 |
| Sep 19, 2024 | 1.75 | 2.09 | 1.75 | 1.98 | 1.98 | 1.28% | 2,347 |
| Sep 18, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 19 |
| Sep 17, 2024 | 1.82 | 2.05 | 1.82 | 1.95 | 1.95 | 3.45% | 6,397 |
| Sep 16, 2024 | 1.79 | 2.00 | 1.79 | 1.89 | 1.89 | 2.45% | 6,716 |
| Sep 13, 2024 | 1.72 | 1.85 | 1.71 | 1.84 | 1.84 | 2.22% | 4,493 |
| Sep 12, 2024 | 1.92 | 1.92 | 1.78 | 1.80 | 1.80 | -3.74% | 3,360 |
| Sep 11, 2024 | 1.80 | 1.92 | 1.79 | 1.87 | 1.87 | -1.58% | 7,683 |
| Sep 10, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 342 |
| Sep 9, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 220 |
| Sep 6, 2024 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 5.56% | 2,214 |
| Sep 5, 2024 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 154 |
| Sep 4, 2024 | 1.87 | 2.06 | 1.83 | 2.00 | 2.00 | 3.09% | 9,632 |
| Sep 3, 2024 | 1.80 | 2.05 | 1.80 | 1.94 | 1.94 | 2.11% | 6,218 |
| Aug 30, 2024 | 1.83 | 1.90 | 1.81 | 1.90 | 1.90 | 2.70% | 4,821 |
| Aug 29, 2024 | 1.98 | 1.98 | 1.85 | 1.85 | 1.85 | -4.15% | 1,465 |
| Aug 28, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -5.72% | 158 |
| Aug 27, 2024 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.11% | 326 |
| Aug 26, 2024 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 3.50% | 662 |
| Aug 23, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 297 |
| Aug 22, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 8.70% | 2,222 |
| Aug 21, 2024 | 1.83 | 1.85 | 1.81 | 1.84 | 1.84 | -2.65% | 6,038 |
| Aug 20, 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 7.02% | 275 |
| Aug 19, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 192 |
| Aug 16, 2024 | 1.95 | 1.95 | 1.76 | 1.77 | 1.77 | -14.27% | 6,515 |
| Aug 15, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | 144 |
| Aug 14, 2024 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.98% | 188 |
| Aug 13, 2024 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 4.59% | 2,833 |
| Aug 12, 2024 | 1.76 | 2.10 | 1.76 | 1.96 | 1.96 | 2.62% | 4,190 |
| Aug 9, 2024 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.05% | 1,159 |
| Aug 8, 2024 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.98% | 197 |
| Aug 7, 2024 | 2.04 | 2.09 | 1.74 | 1.84 | 1.84 | -6.74% | 9,639 |
| Aug 6, 2024 | 2.14 | 2.19 | 1.93 | 1.97 | 1.97 | -8.28% | 7,951 |
| Aug 5, 2024 | 2.00 | 2.15 | 1.86 | 2.15 | 2.15 | 0.05% | 5,471 |
| Aug 2, 2024 | 2.24 | 2.31 | 2.09 | 2.15 | 2.15 | - | 15,289 |
| Aug 1, 2024 | 2.33 | 2.33 | 1.90 | 2.15 | 2.15 | -2.27% | 19,725 |