Skip to main content
Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.601
-0.099 (-5.83%)
Feb 21, 2025, 2:49 PM EST - Market closed

BEDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.681.711.601.601.60-5.82%1,370
Feb 20, 20251.731.781.701.701.700.29%1,214
Feb 19, 20251.701.701.701.701.70-1.74%299
Feb 18, 20251.651.731.641.731.738.49%2,802
Feb 14, 20251.591.591.591.591.590.63%234
Feb 13, 20251.541.581.541.581.580.64%428
Feb 12, 20251.601.601.541.571.57-0.63%39,334
Feb 11, 20251.761.761.581.581.58-7.06%31,734
Feb 10, 20251.701.701.701.701.70-1.73%3,212
Feb 7, 20251.651.731.651.731.731.76%2,251
Feb 6, 20251.771.771.651.701.70-3.95%11,576
Feb 5, 20251.771.771.771.771.77-119
Feb 4, 20251.771.771.771.771.77-4.32%1,908
Feb 3, 20251.731.851.671.851.85-2.12%464
Jan 31, 20251.891.891.891.891.895.00%176
Jan 30, 20251.801.801.801.801.802.86%2,311
Jan 29, 20251.771.821.751.751.752.34%554
Jan 28, 20251.851.851.711.711.71-7.57%7,451
Jan 27, 20251.951.951.851.851.85-5.13%2,768
Jan 24, 20251.951.951.951.951.95-674
Jan 23, 20251.951.951.951.951.955.98%193
Jan 22, 20251.731.841.731.841.849.92%1,506
Jan 21, 20251.611.761.611.671.67-0.95%4,156
Jan 17, 20251.691.691.691.691.69-1,137
Jan 16, 20251.691.691.691.691.69-5.85%182
Jan 15, 20251.941.941.681.801.800.28%2,927
Jan 14, 20251.801.801.581.791.7921.77%6,541
Jan 13, 20251.651.651.471.471.47-15.52%5,075
Jan 10, 20251.701.741.681.741.742.35%5,799
Jan 8, 20251.711.801.671.701.70-0.18%10,283
Jan 7, 20251.741.821.701.701.701.07%24,557
Jan 6, 20251.781.791.691.691.690.30%1,477
Jan 3, 20251.681.751.671.681.681.82%2,593
Jan 2, 20251.621.651.621.651.65-4.07%523
Dec 31, 20241.701.751.541.721.720.58%33,086
Dec 30, 20241.791.821.621.711.71-2.84%9,725
Dec 27, 20241.671.811.671.761.761.15%19,544
Dec 26, 20241.661.791.591.741.7412.26%56,504
Dec 24, 20241.361.611.361.551.558.39%19,591
Dec 23, 20241.921.951.351.431.43-22.70%150,046
Dec 20, 20242.022.021.821.851.85-3.65%8,370
Dec 19, 20241.921.921.921.921.92-4.00%709
Dec 18, 20241.932.071.932.002.00-1.96%3,440
Dec 17, 20241.912.151.902.042.043.03%9,630
Dec 16, 20241.922.161.871.981.980.51%21,727
Dec 13, 20241.881.971.831.971.973.14%2,474
Dec 12, 20242.042.161.761.911.910.53%43,382
Dec 11, 20241.752.151.751.901.907.34%40,930
Dec 10, 20241.771.771.771.771.77-4.12%141
Dec 9, 20241.781.861.781.851.85-0.75%13,566
Dec 6, 20241.861.861.821.861.86-0.69%8,881
Dec 5, 20241.871.871.871.871.87-181
Dec 4, 20241.831.871.831.871.871.08%1,151
Dec 3, 20241.851.851.851.851.850.71%127
Dec 2, 20241.831.881.821.841.845.14%4,228
Nov 29, 20241.751.751.751.751.75-5.41%102
Nov 27, 20241.781.931.781.851.851.09%2,245
Nov 26, 20241.831.831.831.831.83-1.24%206
Nov 25, 20241.751.991.751.851.851.26%10,536
Nov 22, 20241.781.921.781.831.83-15,084
Nov 21, 20241.861.861.831.831.83-1.61%1,290
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