Bright Scholar Education Holdings Limited (BEDU)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1720737600 | 2.04 | -0.01 | -0.49 | 1.95 | 2.06 | 1.95 | 2765 |
| 1720651200 | 2.05 | 0.05 | 2.50 | 2.0299999 | 2.11 | 2.0299999 | 7100 |
| 1720564800 | 2 | -0.04 | -1.76 | 2 | 2.15 | 1.9 | 3886 |
| 1720478400 | 2.0359 | -0.02 | -1.17 | 2 | 2.0359 | 2 | 161 |
| 1720219200 | 2.06 | 0 | 0.00 | 2.1 | 2.1 | 2 | 99 |
| 1720040640 | 2.06 | 0 | 0.00 | 2.06 | 2.06 | 2.06 | 19 |
| 1719960000 | 2.06 | -0.09 | -4.19 | 2.05 | 2.13 | 2.05 | 274 |
| 1719873600 | 2.15 | 0.05 | 2.38 | 2.09 | 2.2 | 2.09 | 986 |
| 1719614400 | 2.1 | -0.06 | -2.78 | 2.12 | 2.21 | 2.08 | 12422 |
| 1719528000 | 2.16 | 0.16 | 8.00 | 2.09 | 2.16 | 1.9999 | 7540 |
| 1719441600 | 2 | -0.02 | -0.99 | 1.97 | 2.08 | 1.97 | 2576 |
| 1719355200 | 2.02 | -0.03 | -1.51 | 2.0099999 | 2.0299999 | 2.0099999 | 1671 |
| 1719268800 | 2.051 | 0.01 | 0.54 | 2.12 | 2.12 | 1.99 | 3140 |
| 1719009600 | 2.04 | -0.11 | -5.12 | 2.1 | 2.2 | 2.04 | 1341 |
| 1718923200 | 2.15 | -0.05 | -2.27 | 2.14 | 2.2 | 1.96 | 3714 |
| 1718750400 | 2.2 | 0.2 | 10.00 | 2.07 | 2.25 | 2.07 | 96 |
| 1718664000 | 2 | 0 | 0.00 | 2 | 2.07 | 2 | 194 |
| 1718404800 | 2 | -0.04 | -1.97 | 2.07 | 2.07 | 2 | 1259 |
| 1718318400 | 2.0400999 | 0.01 | 0.50 | 2.13 | 2.13 | 2.0299999 | 1328 |
| 1718232000 | 2.0299999 | 0.11 | 5.73 | 1.975 | 2.25 | 1.975 | 20173 |
| 1718145600 | 1.92 | -0.08 | -3.82 | 1.92 | 1.92 | 1.92 | 32 |
| 1718059200 | 1.9962 | -0.04 | -2.04 | 2.0099999 | 2.09 | 1.94 | 6714 |
| 1717800000 | 2.0378 | -0.11 | -5.22 | 2.205 | 2.205 | 2.0378 | 2923 |
| 1717713600 | 2.15 | -0.08 | -3.59 | 2.15 | 2.15 | 2.02 | 7998 |
| 1717627200 | 2.23 | 0.06 | 2.76 | 2.15 | 2.2489 | 2.04 | 11552 |
| 1717540800 | 2.17 | -0.12 | -5.24 | 2.17 | 2.17 | 2.17 | 327 |
| 1717454400 | 2.29 | -0.01 | -0.43 | 2.22 | 2.29 | 2.22 | 510 |
| 1717195200 | 2.3 | 0.07 | 3.14 | 2.2 | 2.418 | 2.18 | 3872 |
| 1717108800 | 2.23 | 0.04 | 1.83 | 2.2 | 2.33 | 2 | 8086 |
| 1717022400 | 2.19 | 0.04 | 1.86 | 2.4 | 2.4 | 2.07 | 5635 |
| 1716936000 | 2.15 | 0.14 | 6.97 | 2.0099999 | 2.15 | 2.0099999 | 361 |
| 1716590400 | 2.0099999 | -0.08 | -4.02 | 2.0099999 | 2.09 | 2.0099999 | 126 |
| 1716504000 | 2.0942 | 0.14 | 7.39 | 1.97 | 2.0942 | 1.95 | 3248 |
| 1716417600 | 1.95 | -0.04 | -2.01 | 1.991 | 1.991 | 1.925 | 3564 |
| 1716331200 | 1.99 | -0.01 | -0.50 | 2 | 2 | 1.98 | 821 |
| 1716244800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 290 |
| 1715985600 | 2 | 0 | 0.00 | 1.96 | 2.05 | 1.94 | 4244 |
| 1715899200 | 2 | 0.04 | 2.15 | 1.91 | 2 | 1.9 | 10681 |
| 1715812800 | 1.958 | 0 | 0.00 | 1.94 | 1.958 | 1.94 | 39 |
| 1715726400 | 1.958 | -0.02 | -1.11 | 1.98 | 1.98 | 1.93 | 1645 |
| 1715640000 | 1.98 | 0.04 | 2.06 | 1.93 | 1.98 | 1.84 | 67918 |
| 1715380800 | 1.94 | 0 | 0.00 | 1.91 | 1.94 | 1.91 | 21 |
| 1715294400 | 1.94 | 0.03 | 1.57 | 1.91 | 2 | 1.91 | 5470 |
| 1715208000 | 1.91 | -0.07 | -3.32 | 1.91 | 1.91 | 1.91 | 142 |
| 1715121600 | 1.9755 | 0.03 | 1.31 | 1.89 | 2.04 | 1.89 | 2614 |
| 1715035200 | 1.95 | 0.05 | 2.63 | 1.89 | 1.96 | 1.81 | 7197 |
| 1714776000 | 1.9 | 0 | 0.00 | 1.81 | 1.91 | 1.81 | 2083 |
| 1714689600 | 1.9 | -0.01 | -0.52 | 1.9 | 1.9 | 1.9 | 2259 |
| 1714603200 | 1.91 | -0.09 | -4.50 | 2 | 2 | 1.91 | 1436 |
| 1714516800 | 2 | 0.09 | 4.71 | 1.9339 | 2 | 1.9 | 3124 |
| 1714430400 | 1.91 | -0.03 | -1.29 | 1.84 | 1.91 | 1.81 | 945 |
| 1714171200 | 1.935 | -0.01 | -0.76 | 1.87 | 2 | 1.855 | 13181 |
| 1714084800 | 1.9499 | 0.05 | 2.63 | 1.8967 | 1.95 | 1.8967 | 2346 |
| 1713998400 | 1.9 | -0.16 | -7.77 | 1.99 | 2.0099999 | 1.9 | 6117 |
| 1713912000 | 2.06 | 0.04 | 1.98 | 2.11 | 2.11 | 1.98 | 368 |
| 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 | 557 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
