Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
2.180
+0.005 (0.23%)
Oct 28, 2025, 11:01 AM EDT - Market open

BEDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20252.142.182.142.182.181.16%1,103
Oct 24, 20252.172.172.152.152.15-0.92%15,302
Oct 23, 20252.192.192.172.172.17-30,174
Oct 22, 20252.202.202.172.172.170.46%13,062
Oct 21, 20252.162.162.162.162.16-273
Oct 20, 20252.002.162.002.162.163.35%2,806
Oct 17, 20252.152.152.092.092.09-2.79%5,969
Oct 16, 20252.172.182.152.152.15-21,962
Oct 15, 20252.162.202.152.152.15-2.71%20,299
Oct 14, 20252.152.242.152.212.212.79%2,141
Oct 13, 20252.232.232.152.152.150.47%46,505
Oct 10, 20252.152.202.102.142.14-0.47%52,251
Oct 9, 20252.112.202.082.152.151.90%31,732
Oct 8, 20252.102.142.082.112.110.96%39,243
Oct 7, 20252.082.132.002.092.09-22,153
Oct 6, 20252.072.152.042.092.093.98%22,944
Oct 3, 20252.172.172.012.012.01-8.64%5,912
Oct 2, 20252.042.201.982.202.2012.82%31,179
Oct 1, 20251.901.951.901.951.95-10,222
Sep 30, 20251.891.951.891.951.953.17%32,637
Sep 29, 20251.811.941.811.891.89-0.53%5,028
Sep 26, 20251.911.931.901.901.90-12,818
Sep 25, 20251.821.911.801.901.90-20,434
Sep 24, 20251.901.901.901.901.90-0.52%10,726
Sep 23, 20251.801.941.801.911.910.53%13,880
Sep 22, 20252.012.011.771.901.90-13,697
Sep 19, 20251.801.931.801.901.90-1.55%16,961
Sep 18, 20251.911.931.801.931.931.58%26,346
Sep 17, 20251.871.901.851.901.901.60%25,663
Sep 16, 20251.731.871.701.871.872.19%17,403
Sep 15, 20251.771.891.771.831.8310.24%42,251
Sep 12, 20251.661.661.661.661.662.03%455
Sep 11, 20251.571.711.571.631.63-3.73%3,842
Sep 10, 20251.691.701.601.691.6912.59%15,214
Sep 9, 20251.731.741.501.501.50-11.71%5,585
Sep 8, 20251.811.811.701.701.70-11,007
Sep 5, 20251.701.701.701.701.70-3,173
Sep 4, 20251.711.721.701.701.70-1.85%1,173
Sep 3, 20251.721.731.721.731.731.29%1,304
Sep 2, 20251.711.711.711.711.71-2.29%299
Aug 29, 20251.791.801.751.751.75-4.11%957
Aug 28, 20251.931.931.831.831.83-3.44%657
Aug 27, 20251.761.891.761.891.892.72%923
Aug 26, 20251.821.841.821.841.842.22%839
Aug 25, 20251.801.801.801.801.80-1,030
Aug 22, 20251.861.981.801.801.803.75%11,038
Aug 21, 20251.741.741.741.741.743.89%1,947
Aug 20, 20251.671.671.671.671.67-516
Aug 19, 20251.671.671.671.671.67-303
Aug 18, 20251.671.701.671.671.67-4.02%1,141