Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
2.180
-0.050 (-2.24%)
Nov 21, 2025, 4:00 PM EST - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.18 | 2.19 | 2.18 | 2.18 | 2.18 | -2.24% | 4,582 |
| Nov 20, 2025 | 2.14 | 2.23 | 2.14 | 2.23 | 2.23 | 3.72% | 10,465 |
| Nov 19, 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 2.15 | - | 557 |
| Nov 18, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.70% | 1,062 |
| Nov 17, 2025 | 2.13 | 2.15 | 2.12 | 2.14 | 2.14 | -0.70% | 16,070 |
| Nov 14, 2025 | 2.12 | 2.18 | 2.12 | 2.15 | 2.15 | 0.94% | 17,995 |
| Nov 13, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -0.93% | 5,517 |
| Nov 12, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.47% | 375 |
| Nov 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 1,415 |
| Nov 10, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.47% | 517 |
| Nov 7, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | - | 536 |
| Nov 6, 2025 | 2.15 | 2.15 | 2.12 | 2.13 | 2.13 | -0.93% | 3,035 |
| Nov 5, 2025 | 2.18 | 2.20 | 2.15 | 2.15 | 2.15 | -1.38% | 2,610 |
| Nov 4, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.40% | 15,416 |
| Nov 3, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -1.38% | 991 |
| Oct 31, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 805 |
| Oct 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 854 |
| Oct 28, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | 0.23% | 985 |
| Oct 27, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.16% | 1,103 |
| Oct 24, 2025 | 2.17 | 2.17 | 2.15 | 2.15 | 2.15 | -0.92% | 15,302 |
| Oct 23, 2025 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | - | 30,174 |
| Oct 22, 2025 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 0.46% | 13,062 |
| Oct 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 273 |
| Oct 20, 2025 | 2.00 | 2.16 | 2.00 | 2.16 | 2.16 | 3.35% | 2,806 |
| Oct 17, 2025 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -2.79% | 5,969 |
| Oct 16, 2025 | 2.17 | 2.18 | 2.15 | 2.15 | 2.15 | - | 21,962 |
| Oct 15, 2025 | 2.16 | 2.20 | 2.15 | 2.15 | 2.15 | -2.71% | 20,299 |
| Oct 14, 2025 | 2.15 | 2.24 | 2.15 | 2.21 | 2.21 | 2.79% | 2,141 |
| Oct 13, 2025 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | 0.47% | 46,505 |
| Oct 10, 2025 | 2.15 | 2.20 | 2.10 | 2.14 | 2.14 | -0.47% | 52,251 |
| Oct 9, 2025 | 2.11 | 2.20 | 2.08 | 2.15 | 2.15 | 1.90% | 31,732 |
| Oct 8, 2025 | 2.10 | 2.14 | 2.08 | 2.11 | 2.11 | 0.96% | 39,243 |
| Oct 7, 2025 | 2.08 | 2.13 | 2.00 | 2.09 | 2.09 | - | 22,153 |
| Oct 6, 2025 | 2.07 | 2.15 | 2.04 | 2.09 | 2.09 | 3.98% | 22,944 |
| 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 |