Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
2.050
+0.040 (1.99%)
Oct 6, 2025, 11:18 AM EDT - Market open
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.17 | 2.17 | 2.01 | 2.01 | 2.01 | -8.64% | 5,912 |
| Oct 2, 2025 | 2.04 | 2.20 | 1.98 | 2.20 | 2.20 | 12.82% | 31,179 |
| Oct 1, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | - | 10,222 |
| Sep 30, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 32,637 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 5,028 |
| Sep 26, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | - | 12,818 |
| Sep 25, 2025 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | - | 20,434 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 10,726 |
| Sep 23, 2025 | 1.80 | 1.94 | 1.80 | 1.91 | 1.91 | 0.53% | 13,880 |
| Sep 22, 2025 | 2.01 | 2.01 | 1.77 | 1.90 | 1.90 | - | 13,697 |
| Sep 19, 2025 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | -1.55% | 16,961 |
| Sep 18, 2025 | 1.91 | 1.93 | 1.80 | 1.93 | 1.93 | 1.58% | 26,346 |
| Sep 17, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 25,663 |
| Sep 16, 2025 | 1.73 | 1.87 | 1.70 | 1.87 | 1.87 | 2.19% | 17,403 |
| Sep 15, 2025 | 1.77 | 1.89 | 1.77 | 1.83 | 1.83 | 10.24% | 42,251 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.03% | 455 |
| Sep 11, 2025 | 1.57 | 1.71 | 1.57 | 1.63 | 1.63 | -3.73% | 3,842 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 12.59% | 15,214 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.50 | 1.50 | 1.50 | -11.71% | 5,585 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | - | 11,007 |
| Sep 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 3,173 |
| Sep 4, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.70 | -1.85% | 1,173 |
| Sep 3, 2025 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 1.29% | 1,304 |
| Sep 2, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 299 |
| Aug 29, 2025 | 1.79 | 1.80 | 1.75 | 1.75 | 1.75 | -4.11% | 957 |
| Aug 28, 2025 | 1.93 | 1.93 | 1.83 | 1.83 | 1.83 | -3.44% | 657 |
| Aug 27, 2025 | 1.76 | 1.89 | 1.76 | 1.89 | 1.89 | 2.72% | 923 |
| Aug 26, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 2.22% | 839 |
| Aug 25, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,030 |
| Aug 22, 2025 | 1.86 | 1.98 | 1.80 | 1.80 | 1.80 | 3.75% | 11,038 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 3.89% | 1,947 |
| Aug 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 516 |
| Aug 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 303 |
| Aug 18, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -4.02% | 1,141 |
| Aug 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 771 |
| Aug 14, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 2.35% | 1,781 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 81 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 789 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 695 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 60 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 990 |
| Aug 4, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 366 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 421 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 45 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 49 |
| Jul 28, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -6.23% | 3,506 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 304 |