Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.630
+0.030 (1.87%)
May 20, 2025, 4:00 PM - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 744 |
| May 19, 2025 | 1.76 | 1.86 | 1.60 | 1.60 | 1.60 | -3.03% | 11,600 |
| May 16, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -5.17% | 459 |
| May 15, 2025 | 1.62 | 1.87 | 1.61 | 1.74 | 1.74 | 8.07% | 27,330 |
| May 14, 2025 | 1.65 | 1.66 | 1.60 | 1.61 | 1.61 | -5.29% | 2,368 |
| May 13, 2025 | 1.76 | 1.79 | 1.70 | 1.70 | 1.70 | -3.41% | 3,761 |
| May 12, 2025 | 1.55 | 1.88 | 1.55 | 1.76 | 1.76 | 16.56% | 24,170 |
| May 9, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -3.82% | 1,389 |
| May 8, 2025 | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -2.48% | 1,276 |
| May 7, 2025 | 1.62 | 1.94 | 1.61 | 1.61 | 1.61 | -0.62% | 20,862 |
| May 6, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 2.14% | 672 |
| May 5, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.12% | 657 |
| May 2, 2025 | 1.53 | 1.62 | 1.53 | 1.60 | 1.60 | 4.84% | 1,676 |
| May 1, 2025 | 1.50 | 1.62 | 1.40 | 1.53 | 1.53 | -2.55% | 20,161 |
| Apr 30, 2025 | 1.62 | 1.63 | 1.57 | 1.57 | 1.57 | - | 1,778 |
| Apr 29, 2025 | 1.58 | 1.66 | 1.48 | 1.57 | 1.57 | -0.63% | 42,332 |
| 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 |