Skip to main content
Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.860
-0.050 (-2.62%)
Nov 20, 2024, 11:55 AM EST - Market open

BEDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.931.981.831.861.86-2.62%8,070
Nov 19, 20242.022.021.911.911.91-2.05%1,283
Nov 18, 20241.901.961.851.951.951.04%4,181
Nov 15, 20241.821.931.781.931.93-1.03%2,728
Nov 14, 20241.821.951.821.951.951.04%8,636
Nov 13, 20241.791.931.791.931.931.58%2,307
Nov 12, 20241.901.901.901.901.90-118
Nov 11, 20241.962.001.881.901.901.06%4,240
Nov 8, 20241.881.881.881.881.88-6.00%541
Nov 7, 20242.002.002.002.002.005.26%200
Nov 6, 20241.831.901.831.901.90-367
Nov 5, 20242.002.001.901.901.90-3.06%1,022
Nov 4, 20242.032.141.911.961.960.87%4,672
Nov 1, 20241.991.991.941.941.94-2.85%1,026
Oct 31, 20241.932.081.872.002.007.53%5,615
Oct 30, 20241.992.031.861.861.86-2.11%2,942
Oct 29, 20241.901.901.901.901.90-234
Oct 28, 20241.901.901.901.901.90-271
Oct 25, 20241.901.901.901.901.90-139
Oct 24, 20241.991.991.901.901.90-2.56%3,941
Oct 23, 20241.991.991.951.951.95-307
Oct 22, 20242.002.001.951.951.95-2.50%3,146
Oct 21, 20242.132.132.002.002.00-1,074
Oct 18, 20242.002.002.002.002.00-64
Oct 17, 20242.112.112.002.002.00-4,881
Oct 16, 20242.102.161.942.002.002.56%7,290
Oct 15, 20241.892.001.851.951.953.72%7,157
Oct 14, 20241.881.881.881.881.88-4.81%239
Oct 11, 20241.912.051.811.981.980.30%3,138
Oct 10, 20242.032.031.901.971.971.08%7,807
Oct 9, 20241.971.971.901.951.95-2.36%4,767
Oct 8, 20241.952.171.932.002.00-0.25%6,360
Oct 7, 20242.032.102.002.002.00-1.48%6,292
Oct 4, 20242.062.062.002.032.031.00%4,639
Oct 3, 20242.182.182.002.012.01-3.83%20,577
Oct 2, 20242.012.151.972.092.094.50%24,700
Oct 1, 20242.022.022.002.002.00-1.48%2,851
Sep 30, 20242.042.192.002.032.03-0.25%12,840
Sep 27, 20242.002.042.002.042.043.83%2,191
Sep 26, 20241.952.051.951.961.965.38%6,206
Sep 25, 20242.082.081.861.861.86-5.82%5,583
Sep 24, 20242.102.101.981.981.98-5.95%7,059
Sep 23, 20242.062.101.982.102.100.48%3,622
Sep 20, 20242.042.092.042.092.095.82%10,351
Sep 19, 20241.752.091.751.981.981.28%2,347
Sep 18, 20241.951.951.951.951.95-19
Sep 17, 20241.822.051.821.951.953.45%6,397
Sep 16, 20241.792.001.791.891.892.45%6,716
Sep 13, 20241.721.851.711.841.842.22%4,493
Sep 12, 20241.921.921.781.801.80-3.74%3,360
Sep 11, 20241.801.921.791.871.87-1.58%7,683
Sep 10, 20241.901.901.901.901.90-342
Sep 9, 20241.901.901.901.901.90-220
Sep 6, 20241.851.901.851.901.905.56%2,214
Sep 5, 20241.801.801.801.801.80-10.00%154
Sep 4, 20241.872.061.832.002.003.09%9,632
Sep 3, 20241.802.051.801.941.942.11%6,218
Aug 30, 20241.831.901.811.901.902.70%4,821
Aug 29, 20241.981.981.851.851.85-4.15%1,465
Aug 28, 20241.931.931.931.931.93-5.72%158
Aug 27, 20242.052.052.052.052.05-1.11%326
Aug 26, 20242.072.072.072.072.073.50%662
Aug 23, 20242.002.002.002.002.00-297
Aug 22, 20242.002.002.002.002.008.70%2,222
Aug 21, 20241.831.851.811.841.84-2.65%6,038
Aug 20, 20241.891.891.891.891.897.02%275
Aug 19, 20241.771.771.771.771.77-192
Aug 16, 20241.951.951.761.771.77-14.27%6,515
Aug 15, 20242.062.062.062.062.061.48%144
Aug 14, 20242.032.032.032.032.03-0.98%188
Aug 13, 20242.072.072.042.052.054.59%2,833
Aug 12, 20241.762.101.761.961.962.62%4,190
Aug 9, 20241.961.961.911.911.91-2.05%1,159
Aug 8, 20241.951.951.951.951.955.98%197
Aug 7, 20242.042.091.741.841.84-6.74%9,639
Aug 6, 20242.142.191.931.971.97-8.28%7,951
Aug 5, 20242.002.151.862.152.150.05%5,471
Aug 2, 20242.242.312.092.152.15-15,289
Aug 1, 20242.332.331.902.152.15-2.27%19,725
Jul 31, 20241.932.411.882.202.2033.33%79,129
Jul 30, 20241.951.951.651.651.65-15.38%19,511
Jul 29, 20241.951.951.951.951.95-2.01%292
Jul 26, 20242.102.111.991.991.99-5.69%3,496
Jul 25, 20242.112.112.112.112.112.93%319
Jul 24, 20242.022.112.022.052.053.54%5,024
Jul 23, 20241.981.981.981.981.98-31
Jul 22, 20241.981.981.981.981.98-5.94%395
Jul 19, 20241.952.111.952.112.114.21%1,068
Jul 18, 20242.042.072.002.022.02-0.49%5,105
Jul 17, 20242.032.041.962.032.03-1.22%5,656
Jul 16, 20242.062.062.062.062.06-24
Jul 15, 20242.102.112.062.062.06-2.14%3,228
Jul 12, 20242.052.102.052.102.102.94%1,074
Jul 11, 20241.952.061.952.042.04-0.49%2,766
Jul 10, 20242.062.112.052.052.052.50%7,100
Jul 9, 20242.002.131.902.002.00-1.77%3,886
Jul 8, 20242.042.042.042.042.04-1.17%161
Jul 5, 20242.062.062.062.062.06-99
Jul 3, 20242.062.062.062.062.06-19
Jul 2, 20242.052.062.052.062.06-4.19%274