Bright Scholar Education Holdings Limited (BEDU)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1564 | -8.16113546233 | 1.9164 | 1.945 | 1.35 | 58595 | 1.52952956 | DR |
| 4 | 0.01 | 0.571428571429 | 1.75 | 2.16 | 1.35 | 19864 | 1.67684289 | DR |
| 12 | -0.3 | -14.5631067961 | 2.06 | 2.17 | 1.35 | 8843 | 1.74374863 | DR |
| 26 | -0.33 | -15.7894736842 | 2.09 | 2.41 | 1.35 | 7046 | 1.8672529 | DR |
| 52 | 0.52 | 41.935483871 | 1.24 | 3.23 | 1.24 | 8271 | 1.93610004 | DR |
| 156 | 0.23 | 15.0326797386 | 1.53 | 3.55 | 0.5111 | 31041 | 1.00215671 | DR |
| 260 | -7.44 | -80.8695652174 | 9.2 | 9.75 | 0.5111 | 36981 | 3.37541782 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 1.74 | 0.19 | 12.26 | 1.7 | 1.79 | 1.59 | 56504 |
| 1735077840 | 1.55 | 0.12 | 8.39 | 1.36 | 1.605 | 1.36 | 19591 |
| 1734997200 | 1.43 | -0.42 | -22.70 | 1.92 | 1.945 | 1.35 | 150046 |
| 1734738000 | 1.85 | -0.07 | -3.65 | 2.02 | 2.02 | 1.82 | 8370 |
| 1734651600 | 1.92 | -0.08 | -4.00 | 2.07 | 2.07 | 1.92 | 709 |
| 1734565200 | 2 | -0.04 | -1.96 | 1.93 | 2.07 | 1.93 | 3440 |
| 1734478800 | 2.04 | 0.06 | 3.03 | 1.91 | 2.15 | 1.9 | 9630 |
| 1734392400 | 1.98 | 0.01 | 0.51 | 1.915 | 2.16 | 1.87 | 21727 |
| 1734133200 | 1.97 | 0.06 | 3.14 | 1.875 | 1.97 | 1.83 | 2474 |
| 1734046800 | 1.91 | 0.01 | 0.53 | 2.04 | 2.16 | 1.76 | 38972 |
| 1733960400 | 1.9 | 0.13 | 7.34 | 1.75 | 2.12 | 1.75 | 38661 |
| 1733874000 | 1.77 | -0.08 | -4.10 | 1.77 | 1.85 | 1.77 | 141 |
| 1733787600 | 1.8457 | -0.01 | -0.77 | 1.78 | 1.86 | 1.78 | 13566 |
| 1733528400 | 1.86 | -0.01 | -0.69 | 1.86 | 1.86 | 1.82 | 8881 |
| 1733442000 | 1.873 | 0 | 0.00 | 1.87 | 1.873 | 1.8 | 181 |
| 1733355600 | 1.873 | 0.02 | 1.07 | 1.83 | 1.873 | 1.83 | 1151 |
| 1733269200 | 1.8532 | 0.01 | 0.72 | 1.8532 | 1.8532 | 1.82 | 127 |
| 1733182800 | 1.84 | 0.09 | 5.14 | 1.83 | 1.8771 | 1.82 | 3048 |
| 1732917840 | 1.75 | -0.1 | -5.41 | 1.75 | 1.75 | 1.75 | 102 |
| 1732750800 | 1.85 | 0.02 | 1.09 | 1.78 | 1.925 | 1.78 | 2245 |
| 1732664400 | 1.83 | -0.02 | -1.22 | 1.83 | 1.83 | 1.83 | 206 |
| 1732578000 | 1.8526 | 0.02 | 1.23 | 1.75 | 1.99 | 1.75 | 10533 |
| 1732318800 | 1.83 | 0 | 0.00 | 1.78 | 1.92 | 1.78 | 15084 |
| 1732232400 | 1.83 | -0.03 | -1.61 | 1.86 | 1.93 | 1.83 | 1290 |
| 1732146000 | 1.86 | -0.05 | -2.62 | 1.925 | 1.98 | 1.83 | 8070 |
| 1732059600 | 1.91 | -0.04 | -2.06 | 2.02 | 2.02 | 1.91 | 1283 |
| 1731973200 | 1.9501 | 0.02 | 1.04 | 1.9 | 1.96 | 1.85 | 4181 |
| 1731714000 | 1.93 | -0.02 | -1.03 | 1.82 | 1.93 | 1.78 | 2728 |
| 1731627600 | 1.95 | 0.02 | 1.04 | 1.82 | 1.96 | 1.82 | 8636 |
| 1731541200 | 1.93 | 0.03 | 1.58 | 1.79 | 1.93 | 1.79 | 2307 |
| 1731454800 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 118 |
| 1731368400 | 1.9 | 0.02 | 1.06 | 1.96 | 2 | 1.88 | 4240 |
| 1731109200 | 1.88 | -0.12 | -6.00 | 1.88 | 1.9 | 1.88 | 541 |
| 1731022800 | 2 | 0.1 | 5.26 | 1.93 | 2 | 1.93 | 199 |
| 1730936400 | 1.9 | 0 | 0.00 | 1.83 | 1.9 | 1.83 | 366 |
| 1730850000 | 1.9 | -0.06 | -3.06 | 2 | 2 | 1.9 | 1022 |
| 1730763600 | 1.96 | 0.02 | 0.88 | 2.0299999 | 2.1385 | 1.91 | 4672 |
| 1730500800 | 1.9429 | -0.06 | -2.86 | 1.99 | 1.99 | 1.9 | 800 |
| 1730414400 | 2 | 0.14 | 7.53 | 1.93 | 2.0752 | 1.8671 | 5615 |
| 1730328000 | 1.86 | -0.04 | -2.11 | 1.9884 | 2.04 | 1.86 | 2742 |
| 1730241600 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 134 |
| 1730155200 | 1.9 | 0 | 0.00 | 2.05 | 2.05 | 1.9 | 271 |
| 1729896000 | 1.9 | 0 | 0.00 | 1.99 | 1.99 | 1.9 | 139 |
| 1729809600 | 1.9 | -0.05 | -2.56 | 1.99 | 1.9901 | 1.9 | 3941 |
| 1729723200 | 1.95 | 0 | 0.00 | 1.99 | 1.99 | 1.91 | 307 |
| 1729636800 | 1.95 | -0.05 | -2.50 | 2 | 2.0013 | 1.95 | 3146 |
| 1729550400 | 2 | 0 | 0.00 | 2.13 | 2.13 | 2 | 1074 |
| 1729291200 | 2 | 0 | 0.00 | 2.08 | 2.08 | 2 | 64 |
| 1729204800 | 2 | 0 | 0.00 | 2.11 | 2.11 | 2 | 4881 |
| 1729118400 | 2 | 0.05 | 2.56 | 2.1 | 2.161 | 1.9401 | 7290 |
| 1729032000 | 1.95 | 0.07 | 3.72 | 1.89 | 2 | 1.85 | 7157 |
| 1728945600 | 1.88 | -0.1 | -4.81 | 1.88 | 1.99 | 1.88 | 239 |
| 1728686400 | 1.975 | 0.01 | 0.33 | 1.91 | 2.05 | 1.8099 | 3138 |
| 1728600000 | 1.9685 | 0.02 | 1.04 | 2.0299999 | 2.0299999 | 1.9 | 7807 |
| 1728513600 | 1.9482 | -0.05 | -2.35 | 1.9658 | 1.9658 | 1.9028 | 4767 |
| 1728427200 | 1.995 | -0.01 | -0.25 | 2.0299999 | 2.17 | 1.93 | 5360 |
| 1728340800 | 2 | -0.03 | -1.48 | 2.0299999 | 2.1 | 1.99 | 6292 |
| 1728081600 | 2.0299999 | 0.02 | 1.00 | 2.06 | 2.06 | 2 | 4630 |
| 1727995200 | 2.0099999 | -0.08 | -3.83 | 2.18 | 2.18 | 2 | 20577 |
| 1727908800 | 2.09 | 0.09 | 4.50 | 2.0099999 | 2.15 | 1.97 | 23679 |
| 1727822400 | 2 | -0.03 | -1.47 | 2.0299999 | 2.0299999 | 2 | 2851 |
| 1727736000 | 2.0299 | -0.01 | -0.25 | 2 | 2.19 | 2 | 12840 |
| 1727476800 | 2.035 | 0.08 | 3.83 | 1.98 | 2.035 | 1.98 | 2191 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
