Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.770
-0.005 (-0.28%)
Jun 27, 2025, 4:00 PM - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.28% | 378 |
| Jun 26, 2025 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 7.58% | 19,570 |
| Jun 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -8.33% | 5,142 |
| Jun 24, 2025 | 1.70 | 1.80 | 1.65 | 1.80 | 1.80 | 2.86% | 1,974 |
| Jun 23, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.06% | 1,013 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 94 |
| Jun 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.37% | 252 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -11.01% | 228 |
| Jun 16, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | 3.30% | 20,043 |
| Jun 13, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 1,388 |
| Jun 12, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 1,281 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 594 |
| Jun 10, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 1,221 |
| Jun 9, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | -0.55% | 10,682 |
| Jun 6, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 1,314 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -3.19% | 1,517 |
| Jun 4, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 5.52% | 256 |
| Jun 3, 2025 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | 0.06% | 1,755 |
| Jun 2, 2025 | 1.81 | 1.81 | 1.78 | 1.81 | 1.81 | 2.26% | 1,888 |
| May 30, 2025 | 1.76 | 1.80 | 1.76 | 1.77 | 1.77 | -1.12% | 1,184 |
| May 29, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | - | 4,180 |
| May 28, 2025 | 1.75 | 1.81 | 1.71 | 1.79 | 1.79 | 5.29% | 64,124 |
| May 27, 2025 | 1.60 | 1.72 | 1.60 | 1.70 | 1.70 | 8.97% | 23,502 |
| May 23, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -2.50% | 712 |
| May 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 753 |
| May 21, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 428 |
| 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 |