Bright Scholar Education Holdings Limited Historical Data - BEDU | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Bright Scholar Education Holdings Limited (BEDU)
Bright Scholar Education Holdings Limited (BEDU) Historical

Bright Scholar Education Holdings Limited (BEDU)

2.05

0.03

( 1.49% )

Updated: 12:24:12

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713825600	2.02	0.11	5.76	1.95	2.04	1.95	68135
1713566400	1.91	0.03	1.60	2.15	2.2	1.9	18134
1713480000	1.88	-0.06	-3.09	1.84	1.88	1.84	2614
1713393600	1.94	0	0.00	1.95	1.95	1.83	558
1713307200	1.94	0.11	6.01	1.81	1.94	1.81	558
1713220800	1.83	-0.01	-0.54	1.84	1.85	1.81	16093
1712961600	1.84	0.02	1.04	1.88	1.89	1.82	811
1712875200	1.821	0	0.05	1.82	1.89	1.82	397
1712788800	1.82	-0.09	-4.71	1.82	1.82	1.82	515
1712702400	1.91	0	0.00	1.88	1.91	1.88	182
1712616000	1.91	0.03	1.60	1.92	1.92	1.83	35195
1712356800	1.88	-0.04	-2.08	1.9	1.9199	1.87	4352
1712270400	1.92	-0.03	-1.54	1.95	1.95	1.92	1600
1712184000	1.95	0.05	2.63	1.94	1.95	1.9	3301
1712097600	1.9	-0.02	-1.04	1.92	1.92	1.85	3754
1712011200	1.92	-0.06	-3.03	1.98	1.98	1.81	47635
1711665600	1.98	-0.15	-7.04	1.98	1.98	1.9	3862
1711579200	2.13	0.11	5.45	2.0299999	2.13	1.958	7808
1711492800	2.02	-0.08	-3.81	2.17	2.17	1.99	2941
1711406400	2.1	-0.06	-2.78	2.21	2.21	2.1	2163
1711147200	2.16	0.07	3.35	2.02	2.16	2	5525
1711060800	2.09	-0.01	-0.48	2.11	2.145	2.0099999	3502
1710974400	2.1	-0.02	-0.95	2.17	2.17	2.08	8278
1710888000	2.1201	0	0.00	2.05	2.13	1.9	34369
1710801600	2.12	-0.05	-2.30	2.2799999	2.2799999	2.12	6678
1710542400	2.17	0.01	0.46	2.14	2.2445	2.14	2171
1710456000	2.16	-0.04	-1.82	2.2	2.21	2.11	2062
1710369600	2.2	0.01	0.46	2.2	2.23	2.052	1736
1710283200	2.19	0.13	6.31	2.06	2.19	2.02	6690
1710196800	2.06	0.02	0.98	2.11	2.3599	1.97	12367
1709941200	2.0400999	-0.05	-2.39	2.18	2.19	1.98	14284
1709854800	2.09	-0.11	-5.00	2.15	2.19	1.9	21854
1709768400	2.2	0.09	4.27	2.11	2.2498999	2.11	2776
1709682000	2.11	-0.23	-9.83	2.25	2.4029	2.1	48394
1709595600	2.34	-0.18	-7.14	2.46	2.658	2.2799999	13459
1709336400	2.52	0.02	0.80	2.58	3.23	2.5	40355
1709250000	2.5	0.65	35.14	2.25	2.55	2.05	71141
1709163600	1.85	-0.32	-14.75	2.27	2.6736	1.85	110905
1709077200	2.17	0.17	8.50	2	2.2147	2	21343
1708990800	2	0.05	2.56	2	2.05	1.95	55899
1708731600	1.95	0.02	1.04	1.88	2.045	1.88	5829
1708645200	1.93	0.02	1.05	1.91	2.06	1.82	56954
1708558800	1.91	0.07	3.64	1.85	1.98	1.84	8090
1708472400	1.8429	0.15	9.05	1.7	1.96	1.7	6831
1708126800	1.69	0.06	3.68	1.6399999	1.713	1.6399999	1442
1708040400	1.6299999	0.08	5.15	1.6	1.73	1.6	12126
1707954000	1.5501	-0.19	-10.91	1.69	1.8383	1.465	4623
1707867600	1.74	0	0.00	1.78	1.78	1.74	144
1707781200	1.74	0.11	6.75	1.56	1.74	1.51	3083
1707522000	1.6299999	-0.17	-9.44	1.71	1.79	1.6	1508
1707435600	1.8	-0.11	-5.76	1.87	1.87	1.8	1002
1707349200	1.91	0.06	3.24	2	2	1.85	23685
1707262800	1.85	0.34	22.52	1.55	2	1.5497	28801
1707176400	1.51	0.05	3.42	1.36	1.51	1.36	23499
1706917200	1.46	0	0.00	1.46	1.46	1.4	537
1706830800	1.46	0.05	3.55	1.46	1.46	1.41	1547
1706744400	1.41	0.01	0.71	1.42	1.46	1.41	533
1706658000	1.4	-0.03	-2.10	1.46	1.46	1.4	386
1706571600	1.43	0.01	0.70	1.42	1.43	1.42	112
1706312400	1.42	-0.04	-2.74	1.46	1.46	1.42	208
1706226000	1.46	0.02	1.39	1.43	1.46	1.43	220
1706139600	1.44	-0.06	-4.00	1.41	1.44	1.41	310
1706053200	1.5	0	0.00	1.4	1.5	1.4	781

Bright Scholar Education

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions