Dark

BEDU
Bright Scholar Education Holdings Limited
stock NYSE

Inactive

Dec 15, 2025

2.25USD+0.446%(+0.01)45,815

Pre-market

0.00USD-100.000%(-2.24)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-15	2.2100	2.265000	2.2100	2.2500	+0.446%	45,815	0.000%
2025-12-12	2.2800	2.280000	2.2300	2.2400	-0.444%	2,982	+0.446%
2025-12-11	2.1900	2.250000	2.1900	2.2500	+1.810%	13,691	0.000%
2025-12-10	2.1900	2.210000	2.1900	2.2100	+0.913%	26,351	+1.810%
2025-12-09	2.1900	2.190000	2.1900	2.1900	-0.455%	2,915	+2.740%
2025-12-08	2.1900	2.200000	2.1800	2.2000	+0.457%	17,550	+2.273%
2025-12-05	2.1900	2.195000	2.1900	2.1900	0.000%	1,150	+2.740%
2025-12-04	2.1900	2.190000	2.1900	2.1900	0.000%	1,256	+2.740%
2025-12-03	2.1900	2.220000	2.1900	2.1900	0.000%	7,162	+2.740%
2025-12-02	2.1900	2.200000	2.1900	2.1900	0.000%	1,091	+2.740%
2025-12-01	2.1800	2.190000	2.1800	2.1900	0.000%	1,213	+2.740%
2025-11-28	2.1800	2.190000	2.1800	2.1900	+0.459%	451	+2.740%
2025-11-26	2.1800	2.180000	2.1800	2.1800	-1.013%	1,201	+3.211%
2025-11-25	2.2800	2.280000	2.1800	2.2023	+1.023%	11,131	+2.166%
2025-11-24	2.1800	2.258000	2.1800	2.1800	0.000%	8,982	+3.211%
2025-11-21	2.1800	2.190000	2.1800	2.1800	-2.242%	4,582	+3.211%
2025-11-20	2.1400	2.230000	2.1400	2.2300	+3.721%	10,465	+0.897%
2025-11-19	2.1600	2.160000	2.1500	2.1500	0.000%	557	+4.651%
2025-11-18	2.1500	2.150000	2.1500	2.1500	+0.703%	1,062	+4.651%
2025-11-17	2.1300	2.150000	2.1200	2.1350	-0.698%	16,070	+5.386%
2025-11-14	2.1200	2.180000	2.1200	2.1500	+0.939%	17,995	+4.651%
2025-11-13	2.1400	2.140000	2.1200	2.1300	-0.930%	5,517	+5.634%
2025-11-12	2.1500	2.150000	2.1500	2.1500	+0.467%	375	+4.651%
2025-11-11	2.1400	2.140000	2.1400	2.1400	0.000%	1,415	+5.140%
2025-11-10	2.1200	2.140000	2.1200	2.1400	+0.469%	517	+5.140%
2025-11-07	2.1200	2.130000	2.1200	2.1300	0.000%	536	+5.634%
2025-11-06	2.1500	2.150000	2.1200	2.1300	-0.930%	3,035	+5.634%
2025-11-05	2.1800	2.199500	2.1500	2.1500	-1.376%	2,610	+4.651%
2025-11-04	2.1400	2.180100	2.1400	2.1800	+1.395%	15,416	+3.211%
2025-11-03	2.1500	2.150000	2.1500	2.1500	-1.376%	991	+4.651%
2025-10-31	2.1800	2.180000	2.1800	2.1800	0.000%	805	+3.211%
2025-10-30	2.1800	2.180000	2.1800	2.1800	0.000%	854	+3.211%
2025-10-28	2.1850	2.185000	2.1800	2.1800	+0.230%	985	+3.211%
2025-10-27	2.1400	2.175000	2.1400	2.1750	+1.163%	1,103	+3.448%
2025-10-24	2.1700	2.170000	2.1500	2.1500	-0.922%	15,302	+4.651%
2025-10-23	2.1854	2.185400	2.1700	2.1700	0.000%	30,174	+3.687%
2025-10-22	2.1950	2.195000	2.1700	2.1700	+0.463%	13,062	+3.687%
2025-10-21	2.1600	2.160000	2.1600	2.1600	0.000%	273	+4.167%
2025-10-20	2.0000	2.160000	2.0000	2.1600	+3.349%	2,806	+4.167%
2025-10-17	2.1500	2.150000	2.0900	2.0900	-2.791%	5,969	+7.656%
2025-10-16	2.1666	2.175000	2.1500	2.1500	0.000%	21,962	+4.651%
2025-10-15	2.1600	2.200000	2.1500	2.1500	-2.715%	20,299	+4.651%
2025-10-14	2.1500	2.240000	2.1500	2.2100	+2.791%	2,141	+1.810%
2025-10-13	2.2300	2.230000	2.1500	2.1500	+0.467%	46,505	+4.651%
2025-10-10	2.1500	2.200000	2.1000	2.1400	-0.465%	52,251	+5.140%
2025-10-09	2.1100	2.200000	2.0800	2.1500	+1.896%	31,732	+4.651%
2025-10-08	2.1000	2.140000	2.0800	2.1100	+0.957%	39,243	+6.635%
2025-10-07	2.0800	2.130000	2.0000	2.0900	0.000%	22,153	+7.656%
2025-10-06	2.0700	2.150000	2.0400	2.0900	+3.980%	22,944	+7.656%
2025-10-03	2.1700	2.170000	2.0100	2.0100	-8.636%	5,912	+11.940%
2025-10-02	2.0400	2.200200	1.9806	2.2000	+12.797%	31,179	+2.273%
2025-10-01	1.9000	1.950400	1.9000	1.9504	+0.021%	10,222	+15.361%
2025-09-30	1.8900	1.950000	1.8900	1.9500	+3.175%	32,637	+15.385%
2025-09-29	1.8100	1.940000	1.8100	1.8900	-0.526%	5,028	+19.048%
2025-09-26	1.9100	1.930000	1.8999	1.9000	0.000%	12,818	+18.421%
2025-09-25	1.8200	1.910000	1.7995	1.9000	0.000%	20,434	+18.421%
2025-09-24	1.9000	1.900000	1.9000	1.9000	-0.524%	10,726	+18.421%
2025-09-23	1.8000	1.940000	1.8000	1.9100	+0.526%	13,880	+17.801%
2025-09-22	2.0100	2.010000	1.7700	1.9000	0.000%	13,697	+18.421%
2025-09-19	1.8001	1.930000	1.8001	1.9000	-1.554%	16,961	+18.421%
2025-09-18	1.9100	1.932800	1.8000	1.9300	+1.579%	26,346	+16.580%
2025-09-17	1.8700	1.900000	1.8538	1.9000	+1.604%	25,663	+18.421%
2025-09-16	1.7300	1.870000	1.7001	1.8700	+2.186%	17,403	+20.321%
2025-09-15	1.7677	1.884600	1.7677	1.8300	+10.241%	42,251	+22.951%
2025-09-12	1.6600	1.660000	1.6600	1.6600	+2.047%	455	+35.542%
2025-09-11	1.5700	1.710000	1.5700	1.6267	-3.746%	3,842	+38.317%
2025-09-10	1.6900	1.700000	1.6000	1.6900	+12.592%	15,214	+33.136%
2025-09-09	1.7300	1.740000	1.5010	1.5010	-11.706%	5,585	+49.900%
2025-09-08	1.8100	1.810000	1.7000	1.7000	0.000%	11,007	+32.353%
2025-09-05	1.7000	1.700000	1.7000	1.7000	0.000%	3,173	+32.353%
2025-09-04	1.7100	1.715000	1.7000	1.7000	-1.853%	1,173	+32.353%
2025-09-03	1.7200	1.732100	1.7200	1.7321	+1.292%	1,304	+29.900%
2025-09-02	1.7100	1.710000	1.7100	1.7100	-2.286%	299	+31.579%
2025-08-29	1.7900	1.800000	1.7500	1.7500	-4.110%	957	+28.571%
2025-08-28	1.9300	1.930000	1.8250	1.8250	-3.439%	657	+23.288%
2025-08-27	1.7600	1.890000	1.7600	1.8900	+2.695%	923	+19.048%
2025-08-26	1.8200	1.840400	1.8200	1.8404	+2.244%	839	+22.256%
2025-08-22	1.8600	1.980000	1.8000	1.8000	+3.746%	11,038	+25.000%
2025-08-21	1.7350	1.735000	1.7350	1.7350	+3.892%	1,947	+29.683%
2025-08-18	1.6700	1.700000	1.6700	1.6700	-4.023%	1,141	+34.731%
2025-08-14	1.6500	1.740000	1.6500	1.7400	-5.946%	1,781	+29.310%
2025-08-06	1.8500	1.850000	1.8500	1.8500	+8.824%	33	+21.622%
2025-08-04	1.7300	1.730000	1.7000	1.7000	-1.734%	366	+32.353%
2025-07-28	1.7700	1.800100	1.7300	1.7300	-6.233%	3,506	+30.058%
2025-07-23	1.8420	1.910000	1.7600	1.8450	+1.653%	3,982	+21.951%
2025-07-22	1.7900	1.860000	1.7800	1.8150	+1.966%	2,277	+23.967%
2025-07-21	1.8700	1.870000	1.7800	1.7800	-1.657%	2,052	+26.404%
2025-07-18	1.7300	1.860000	1.7300	1.8100	-0.549%	4,582	+24.309%
2025-07-17	1.7800	1.860000	1.7300	1.8200	+4.000%	5,856	+23.626%
2025-07-16	1.7500	1.750000	1.7500	1.7500	+0.575%	804	+28.571%
2025-07-15	1.7400	1.740000	1.7400	1.7400	+0.578%	616	+29.310%
2025-07-14	1.7300	1.730000	1.7300	1.7300	0.000%	1,032	+30.058%
2025-07-11	1.7500	1.760000	1.7300	1.7300	-1.705%	1,351	+30.058%
2025-07-10	1.7400	1.760000	1.7400	1.7600	+1.734%	466	+27.841%
2025-07-09	1.7300	1.730000	1.7300	1.7300	-3.352%	200	+30.058%
2025-07-07	1.9000	1.900000	1.7900	1.7900	-0.556%	850	+25.698%
2025-07-03	1.8000	1.800000	1.8000	1.8000	+1.695%	194	+25.000%
2025-06-27	1.7610	1.770000	1.7610	1.7700	-0.282%	378	+27.119%
2025-06-26	1.6600	1.800000	1.6600	1.7750	+7.576%	19,570	+26.761%
2025-06-25	1.6600	1.670000	1.6500	1.6500	-8.333%	5,142	+36.364%
2025-06-24	1.7000	1.800000	1.6500	1.8000	+2.857%	1,974	+25.000%
2025-06-23	1.6500	1.750000	1.6500	1.7500	+6.061%	1,013	+28.571%
2025-06-18	1.6500	1.650000	1.6500	1.6500	-1.363%	252	+36.364%
2025-06-17	1.6728	1.672800	1.6728	1.6728	-11.021%	228	+34.505%
2025-06-16	1.9300	1.930000	1.8450	1.8800	+3.291%	20,043	+19.681%
2025-06-13	1.8100	1.820100	1.8100	1.8201	+0.558%	1,388	+23.620%
2025-06-12	1.7700	1.810000	1.7700	1.8100	+2.260%	1,281	+24.309%
2025-06-11	1.7800	1.780000	1.7700	1.7700	+0.568%	594	+27.119%
2025-06-10	1.7600	1.774000	1.7600	1.7600	-2.222%	1,221	+27.841%
2025-06-09	1.7000	1.800000	1.7000	1.8000	-0.552%	10,682	+25.000%
2025-06-06	1.8112	1.811200	1.8000	1.8100	-2.162%	1,314	+24.309%
2025-06-05	1.9700	1.970000	1.8500	1.8500	-3.167%	1,517	+21.622%
2025-06-04	1.9105	1.910500	1.9105	1.9105	+5.477%	256	+17.770%
2025-06-03	1.9200	1.920000	1.8113	1.8113	+0.072%	1,755	+24.220%
2025-06-02	1.8100	1.810000	1.7802	1.8100	+2.260%	1,888	+24.309%
2025-05-30	1.7600	1.800000	1.7600	1.7700	-1.117%	1,184	+27.119%
2025-05-29	1.7792	1.790000	1.7792	1.7900	0.000%	4,180	+25.698%
2025-05-28	1.7500	1.809900	1.7100	1.7900	+5.294%	64,124	+25.698%
2025-05-27	1.6000	1.718200	1.6000	1.7000	+8.974%	23,502	+32.353%
2025-05-23	1.5700	1.570000	1.5600	1.5600	-2.500%	712	+44.231%
2025-05-22	1.6000	1.600000	1.6000	1.6000	-1.840%	753	+40.625%
2025-05-20	1.6000	1.630000	1.6000	1.6300	+1.875%	744	+38.037%
2025-05-19	1.7600	1.860000	1.6000	1.6000	-3.030%	11,600	+40.625%
2025-05-16	1.6600	1.660000	1.6500	1.6500	-5.172%	459	+36.364%
2025-05-15	1.6200	1.870000	1.6100	1.7400	+8.075%	27,330	+29.310%
2025-05-14	1.6500	1.655000	1.6000	1.6100	-5.294%	2,368	+39.752%
2025-05-13	1.7600	1.790000	1.7000	1.7000	-3.409%	3,761	+32.353%
2025-05-12	1.5500	1.880000	1.5500	1.7600	+16.556%	24,170	+27.841%
2025-05-09	1.5600	1.560000	1.5100	1.5100	-3.822%	1,389	+49.007%
2025-05-08	1.6400	1.640000	1.5700	1.5700	-2.484%	1,276	+43.312%
2025-05-07	1.6200	1.939200	1.6100	1.6100	-0.617%	20,862	+39.752%
2025-05-06	1.5900	1.620000	1.5900	1.6200	+2.163%	672	+38.889%
2025-05-05	1.5857	1.585700	1.5857	1.5857	-1.159%	657	+41.893%
2025-05-02	1.5300	1.616500	1.5300	1.6043	+4.856%	1,676	+40.248%
2025-05-01	1.5000	1.620000	1.4000	1.5300	-2.548%	20,161	+47.059%
2025-04-30	1.6200	1.630000	1.5700	1.5700	0.000%	1,778	+43.312%
2025-04-29	1.5800	1.660000	1.4800	1.5700	-0.633%	42,332	+43.312%
2025-04-28	1.5800	1.740000	1.5700	1.5800	+0.637%	19,099	+42.405%
2025-04-25	1.6500	1.680000	1.5000	1.5700	-4.848%	70,270	+43.312%
2025-04-24	1.5900	1.740000	1.5600	1.6500	+5.769%	67,484	+36.364%
2025-04-22	1.6200	1.630000	1.5600	1.5600	+1.299%	1,911	+44.231%
2025-04-21	1.5050	1.574900	1.5050	1.5400	+3.732%	1,112	+46.104%
2025-04-17	1.5500	1.550000	1.4700	1.4846	-4.219%	5,870	+51.556%
2025-04-16	1.6000	1.600000	1.5500	1.5500	-4.321%	1,400	+45.161%
2025-04-15	1.6000	1.677900	1.6000	1.6200	-2.994%	935	+38.889%
2025-04-14	1.5500	1.780000	1.5000	1.6700	+1.829%	11,750	+34.731%
2025-04-11	1.6200	1.640000	1.6200	1.6400	-5.747%	1,665	+37.195%
2025-04-10	1.8400	1.840000	1.5900	1.7400	-2.793%	7,760	+29.310%
2025-04-09	1.7500	2.100000	1.5500	1.7900	+1.705%	73,110	+25.698%
2025-04-08	1.7800	1.800000	1.6300	1.7600	-2.222%	2,022	+27.841%
2025-04-07	1.8700	1.870000	1.4700	1.8000	-2.174%	25,497	+25.000%
2025-04-04	1.6100	1.850000	1.4900	1.8400	+10.180%	76,806	+22.283%
2025-04-03	1.6700	1.670000	1.6700	1.6700	0.000%	1,361	+34.731%
2025-04-02	1.6700	1.810000	1.5700	1.6700	+1.829%	3,988	+34.731%
2025-04-01	1.6300	1.890000	1.5000	1.6400	-1.796%	25,199	+37.195%
2025-03-31	1.4500	1.670000	1.4500	1.6700	+10.596%	4,146	+34.731%
2025-03-28	1.7200	1.720000	1.5000	1.5100	-12.209%	3,672	+49.007%
2025-03-27	1.7200	1.720000	1.7100	1.7200	0.000%	630	+30.814%
2025-03-26	1.5100	1.840000	1.5100	1.7200	+12.418%	18,941	+30.814%
2025-03-25	1.6900	1.990100	1.4500	1.5300	-12.571%	107,953	+47.059%
2025-03-24	1.8100	1.990000	1.7400	1.7500	-5.405%	19,900	+28.571%
2025-03-21	1.7400	1.980000	1.4900	1.8500	-2.632%	95,905	+21.622%
2025-03-20	2.0500	2.050000	1.9000	1.9000	-2.062%	1,937	+18.421%
2025-03-19	1.8400	2.150000	1.7000	1.9400	+10.857%	41,832	+15.979%
2025-03-18	1.6455	1.950000	1.5300	1.7500	+12.345%	34,689	+28.571%
2025-03-17	1.4944	1.570000	1.4642	1.5577	+0.497%	10,092	+44.444%
2025-03-14	1.4600	1.568300	1.4600	1.5500	0.000%	1,624	+45.161%
2025-03-13	1.4000	1.550000	1.4000	1.5500	+6.529%	7,355	+45.161%
2025-03-11	1.4500	1.455000	1.3500	1.4550	+3.191%	326	+54.639%
2025-03-06	1.4000	1.410000	1.4000	1.4100	+0.714%	736	+59.574%
2025-03-05	1.3680	1.400000	1.3680	1.4000	-2.879%	991	+60.714%
2025-03-04	1.3600	1.565000	1.3600	1.4415	-8.179%	2,961	+56.087%
2025-03-03	1.5000	1.570000	1.4900	1.5699	-4.855%	5,078	+43.321%
2025-02-28	1.6500	1.650000	1.6500	1.6500	+5.096%	2,211	+36.364%
2025-02-26	1.5703	1.639862	1.5700	1.5700	+0.641%	2,303	+43.312%
2025-02-25	1.5900	1.595000	1.5100	1.5600	+3.311%	1,926	+44.231%
2025-02-24	1.6048	1.619900	1.5100	1.5100	-5.684%	2,606	+49.007%
2025-02-21	1.6800	1.710000	1.6010	1.6010	-5.835%	1,370	+40.537%
2025-02-20	1.7300	1.779700	1.7002	1.7002	+0.307%	1,214	+32.337%
2025-02-19	1.6950	1.695000	1.6950	1.6950	-1.739%	299	+32.743%
2025-02-18	1.6450	1.725000	1.6400	1.7250	+8.491%	2,802	+30.435%
2025-02-14	1.5900	1.590000	1.5900	1.5900	+0.633%	234	+41.509%
2025-02-13	1.5400	1.580000	1.5400	1.5800	+0.637%	428	+42.405%
2025-02-12	1.6000	1.600000	1.5400	1.5700	-0.633%	39,334	+43.312%
2025-02-11	1.7600	1.760000	1.5800	1.5800	-7.059%	31,734	+42.405%
2025-02-10	1.7000	1.700000	1.7000	1.7000	-1.734%	3,212	+32.353%
2025-02-07	1.6500	1.730000	1.6500	1.7300	+1.765%	2,251	+30.058%
2025-02-06	1.7700	1.770000	1.6518	1.7000	-3.955%	11,576	+32.353%
2025-02-04	1.7700	1.770000	1.7700	1.7700	-4.324%	1,908	+27.119%
2025-02-03	1.7300	1.850000	1.6705	1.8500	-2.116%	464	+21.622%
2025-01-31	1.8900	1.890000	1.8900	1.8900	+5.000%	176	+19.048%
2025-01-30	1.8000	1.800000	1.8000	1.8000	+2.857%	2,311	+25.000%
2025-01-29	1.7700	1.820000	1.7500	1.7500	+2.339%	554	+28.571%
2025-01-28	1.8500	1.850000	1.7100	1.7100	-7.568%	7,451	+31.579%
2025-01-27	1.9498	1.949800	1.8500	1.8500	-5.128%	2,768	+21.622%
2025-01-24	1.9500	1.950000	1.9500	1.9500	0.000%	674	+15.385%
2025-01-23	1.9500	1.950000	1.9500	1.9500	+5.978%	193	+15.385%
2025-01-22	1.7300	1.840000	1.7300	1.8400	+9.943%	1,506	+22.283%
2025-01-21	1.6100	1.760000	1.6100	1.6736	-0.970%	4,156	+34.441%
2025-01-17	1.6900	1.690000	1.6900	1.6900	0.000%	1,137	+33.136%
2025-01-16	1.6900	1.690000	1.6900	1.6900	-5.850%	182	+33.136%
2025-01-15	1.9400	1.940000	1.6800	1.7950	+0.279%	2,927	+25.348%
2025-01-14	1.7965	1.796500	1.5800	1.7900	+21.769%	6,541	+25.698%
2025-01-13	1.6500	1.650000	1.4700	1.4700	-15.517%	5,075	+53.061%
2025-01-10	1.7000	1.740800	1.6800	1.7400	+2.353%	5,799	+29.310%
2025-01-08	1.7100	1.800000	1.6725	1.7000	-0.182%	10,283	+32.353%
2025-01-07	1.7400	1.820000	1.7031	1.7031	+1.074%	24,557	+32.112%
2025-01-06	1.7800	1.790000	1.6850	1.6850	+0.298%	1,477	+33.531%
2025-01-03	1.6800	1.750000	1.6700	1.6800	+1.818%	2,593	+33.929%
2025-01-02	1.6200	1.650000	1.6200	1.6500	-4.070%	523	+36.364%
2024-12-31	1.7000	1.750000	1.5399	1.7200	+0.585%	33,086	+30.814%
2024-12-30	1.7900	1.820000	1.6148	1.7100	-2.841%	9,725	+31.579%
2024-12-27	1.6700	1.810000	1.6700	1.7600	+1.149%	19,544	+27.841%
2024-12-26	1.6630	1.790000	1.5900	1.7400	+12.258%	56,504	+29.310%
2024-12-24	1.3600	1.605000	1.3600	1.5500	+8.392%	19,591	+45.161%
2024-12-23	1.9200	1.945000	1.3500	1.4300	-22.703%	150,046	+57.343%
2024-12-20	2.0200	2.020000	1.8200	1.8500	-3.646%	8,370	+21.622%
2024-12-19	1.9200	1.920000	1.9200	1.9200	-4.000%	709	+17.188%
2024-12-18	1.9300	2.070000	1.9300	2.0000	-1.961%	3,440	+12.500%
2024-12-17	1.9100	2.150000	1.9000	2.0400	+3.030%	9,630	+10.294%
2024-12-16	1.9150	2.160000	1.8700	1.9800	+0.508%	21,727	+13.636%
2024-12-13	1.8750	1.970000	1.8300	1.9700	+3.141%	2,474	+14.213%
2024-12-12	2.0400	2.160000	1.7600	1.9100	+0.526%	43,382	+17.801%
2024-12-11	1.7500	2.150000	1.7500	1.9000	+7.345%	40,930	+18.421%
2024-12-10	1.7700	1.770000	1.7700	1.7700	-4.101%	141	+27.119%
2024-12-09	1.7800	1.860000	1.7800	1.8457	-0.769%	13,566	+21.905%
2024-12-06	1.8600	1.860000	1.8200	1.8600	-0.694%	8,881	+20.968%
2024-12-04	1.8300	1.873000	1.8300	1.8730	+1.068%	1,151	+20.128%
2024-12-03	1.8532	1.853200	1.8532	1.8532	+0.717%	127	+21.412%
2024-12-02	1.8300	1.877100	1.8200	1.8400	+5.143%	4,228	+22.283%
2024-11-29	1.7500	1.750000	1.7500	1.7500	-5.405%	102	+28.571%
2024-11-27	1.7800	1.925000	1.7800	1.8500	+1.093%	2,245	+21.622%
2024-11-26	1.8300	1.830000	1.8300	1.8300	-1.220%	206	+22.951%
2024-11-25	1.7500	1.990000	1.7500	1.8526	+1.235%	10,536	+21.451%
2024-11-22	1.7800	1.920000	1.7800	1.8300	0.000%	15,084	+22.951%
2024-11-21	1.8600	1.860000	1.8300	1.8300	-1.613%	1,290	+22.951%
2024-11-20	1.9250	1.980000	1.8300	1.8600	-2.618%	8,070	+20.968%
2024-11-19	2.0200	2.020000	1.9100	1.9100	-2.056%	1,283	+17.801%
2024-11-18	1.9000	1.960000	1.8500	1.9501	+1.041%	4,181	+15.379%
2024-11-15	1.8200	1.930000	1.7800	1.9300	-1.026%	2,728	+16.580%
2024-11-14	1.8200	1.950000	1.8200	1.9500	+1.036%	8,636	+15.385%
2024-11-13	1.7900	1.930000	1.7900	1.9300	+1.579%	2,307	+16.580%
2024-11-11	1.9600	2.000000	1.8800	1.9000	+1.064%	4,240	+18.421%
2024-11-08	1.8800	1.880000	1.8800	1.8800	-6.000%	541	+19.681%
2024-11-07	2.0000	2.000000	2.0000	2.0000	+5.263%	200	+12.500%
2024-11-06	1.8300	1.900000	1.8300	1.9000	0.000%	367	+18.421%
2024-11-05	2.0000	2.000000	1.9000	1.9000	-3.061%	1,022	+18.421%
2024-11-04	2.0300	2.138500	1.9100	1.9600	+0.880%	4,672	+14.796%
2024-11-01	1.9900	1.990000	1.9429	1.9429	-2.855%	1,026	+15.806%
2024-10-31	1.9300	2.075200	1.8671	2.0000	+7.527%	5,615	+12.500%
2024-10-30	1.9884	2.030000	1.8600	1.8600	-2.105%	2,942	+20.968%
2024-10-24	1.9900	1.990100	1.9000	1.9000	-2.564%	3,941	+18.421%
2024-10-23	1.9900	1.990000	1.9500	1.9500	0.000%	307	+15.385%
2024-10-22	2.0013	2.001300	1.9500	1.9500	-2.500%	3,146	+15.385%
2024-10-21	2.1300	2.130000	2.0000	2.0000	0.000%	1,074	+12.500%
2024-10-17	2.1100	2.110000	2.0000	2.0000	0.000%	4,881	+12.500%
2024-10-16	2.1000	2.161000	1.9401	2.0000	+2.564%	7,290	+12.500%
2024-10-15	1.8900	2.000000	1.8500	1.9500	+3.723%	7,157	+15.385%
2024-10-14	1.8800	1.880000	1.8800	1.8800	-4.810%	239	+19.681%
2024-10-11	1.9100	2.050000	1.8099	1.9750	+0.330%	3,138	+13.924%
2024-10-10	2.0300	2.030000	1.9000	1.9685	+1.042%	7,807	+14.300%
2024-10-09	1.9658	1.965800	1.9028	1.9482	-2.346%	4,767	+15.491%
2024-10-08	1.9500	2.170000	1.9300	1.9950	-0.250%	6,360	+12.782%
2024-10-07	2.0300	2.100000	2.0000	2.0000	-1.478%	6,292	+12.500%
2024-10-04	2.0600	2.060000	2.0000	2.0300	+0.995%	4,639	+10.837%
2024-10-03	2.1800	2.180000	2.0000	2.0100	-3.828%	20,577	+11.940%
2024-10-02	2.0100	2.150000	1.9700	2.0900	+4.500%	24,700	+7.656%
2024-10-01	2.0200	2.020000	2.0000	2.0000	-1.473%	2,851	+12.500%
2024-09-30	2.0390	2.190000	2.0000	2.0299	-0.251%	12,840	+10.843%
2024-09-27	2.0000	2.035000	2.0000	2.0350	+3.827%	2,191	+10.565%
2024-09-26	1.9500	2.050000	1.9500	1.9600	+5.376%	6,206	+14.796%
2024-09-25	2.0800	2.080000	1.8600	1.8600	-5.823%	5,583	+20.968%
2024-09-24	2.1000	2.100000	1.9750	1.9750	-5.952%	7,059	+13.924%
2024-09-23	2.0600	2.100000	1.9800	2.1000	+0.478%	3,622	+7.143%
2024-09-20	2.0400	2.093305	2.0400	2.0900	+5.823%	10,351	+7.656%
2024-09-19	1.7500	2.090000	1.7500	1.9750	+1.282%	2,347	+13.924%
2024-09-17	1.8200	2.050000	1.8200	1.9500	+3.448%	6,397	+15.385%
2024-09-16	1.7900	2.000000	1.7859	1.8850	+2.446%	6,716	+19.363%
2024-09-13	1.7200	1.850000	1.7101	1.8400	+2.222%	4,493	+22.283%
2024-09-12	1.9200	1.920000	1.7800	1.8000	-3.743%	3,360	+25.000%
2024-09-11	1.8000	1.920000	1.7900	1.8700	-1.579%	7,683	+20.321%
2024-09-06	1.8500	1.900000	1.8500	1.9000	+5.556%	2,214	+18.421%
2024-09-05	1.8000	1.800000	1.8000	1.8000	-10.000%	154	+25.000%
2024-09-04	1.8700	2.060000	1.8303	2.0000	+3.093%	9,632	+12.500%
2024-09-03	1.8000	2.050000	1.8000	1.9400	+2.105%	6,218	+15.979%
2024-08-30	1.8300	1.902000	1.8104	1.9000	+2.703%	4,821	+18.421%
2024-08-29	1.9800	1.980000	1.8499	1.8500	-4.145%	1,465	+21.622%
2024-08-28	1.9300	1.930000	1.9300	1.9300	-5.706%	158	+16.580%
2024-08-27	2.0468	2.046800	2.0468	2.0468	-1.121%	326	+9.928%
2024-08-26	2.0700	2.070000	2.0700	2.0700	+3.500%	662	+8.696%
2024-08-23	2.0000	2.000000	2.0000	2.0000	0.000%	297	+12.500%
2024-08-22	2.0000	2.000000	2.0000	2.0000	+8.696%	2,222	+12.500%
2024-08-21	1.8300	1.852000	1.8100	1.8400	-2.646%	6,038	+22.283%
2024-08-20	1.8900	1.890000	1.8900	1.8900	+7.040%	275	+19.048%
2024-08-16	1.9500	1.950000	1.7600	1.7657	-14.286%	6,515	+27.428%
2024-08-15	2.0600	2.060000	2.0600	2.0600	+1.478%	144	+9.223%
2024-08-14	2.0300	2.030000	2.0300	2.0300	-0.976%	188	+10.837%
2024-08-13	2.0700	2.070000	2.0400	2.0500	+4.592%	2,833	+9.756%
2024-08-12	1.7600	2.100000	1.7600	1.9600	+2.623%	4,190	+14.796%
2024-08-09	1.9600	1.960000	1.9099	1.9099	-2.056%	1,159	+17.807%
2024-08-08	1.9500	1.950000	1.9500	1.9500	+5.978%	197	+15.385%
2024-08-07	2.0400	2.090100	1.7388	1.8400	-6.760%	9,639	+22.283%
2024-08-06	2.1400	2.190000	1.9300	1.9734	-8.257%	7,951	+14.016%
2024-08-05	2.0000	2.151000	1.8620	2.1510	+0.047%	5,471	+4.603%
2024-08-02	2.2400	2.310000	2.0900	2.1500	0.000%	15,289	+4.651%
2024-08-01	2.3300	2.330000	1.9001	2.1500	-2.273%	19,725	+4.651%
2024-07-31	1.9300	2.410000	1.8800	2.2000	+33.333%	79,129	+2.273%
2024-07-30	1.9500	1.950000	1.6500	1.6500	-15.385%	19,511	+36.364%
2024-07-29	1.9500	1.950000	1.9500	1.9500	-2.010%	292	+15.385%
2024-07-26	2.0980	2.110000	1.9900	1.9900	-5.687%	3,496	+13.065%
2024-07-25	2.1100	2.110000	2.1100	2.1100	+2.927%	319	+6.635%
2024-07-24	2.0200	2.110000	2.0200	2.0500	+3.535%	5,024	+9.756%
2024-07-22	1.9800	1.980000	1.9800	1.9800	-5.938%	395	+13.636%
2024-07-19	1.9500	2.105000	1.9500	2.1050	+4.208%	1,068	+6.888%
2024-07-18	2.0400	2.071600	2.0000	2.0200	-0.493%	5,105	+11.386%
2024-07-17	2.0250	2.040000	1.9590	2.0300	-1.217%	5,656	+10.837%
2024-07-15	2.1001	2.105000	2.0550	2.0550	-2.143%	3,228	+9.489%
2024-07-12	2.0500	2.100000	2.0500	2.1000	+2.941%	1,074	+7.143%
2024-07-11	1.9500	2.060000	1.9500	2.0400	-0.488%	2,766	+10.294%
2024-07-10	2.0600	2.110000	2.0500	2.0500	+2.500%	7,100	+9.756%
2024-07-09	2.0000	2.130000	1.9000	2.0000	-1.763%	3,886	+12.500%
2024-07-08	2.0359	2.035900	2.0359	2.0359	-1.170%	161	+10.516%
2024-07-02	2.0500	2.060000	2.0500	2.0600	-4.186%	274	+9.223%
2024-07-01	2.1500	2.150000	2.1000	2.1500	+2.381%	986	+4.651%
2024-06-28	2.1200	2.210000	2.0800	2.1000	-2.778%	12,422	+7.143%
2024-06-27	2.0900	2.160000	1.9999	2.1600	+8.000%	7,540	+4.167%
2024-06-26	1.9700	2.080000	1.9700	2.0000	-0.990%	2,576	+12.500%
2024-06-25	2.0300	2.030000	2.0200	2.0200	-1.511%	1,671	+11.386%
2024-06-24	2.0000	2.120000	1.9900	2.0510	+0.539%	3,140	+9.703%
2024-06-21	2.1540	2.200000	2.0400	2.0400	-5.116%	1,341	+10.294%
2024-06-20	2.1400	2.200000	1.9600	2.1500	-2.273%	3,714	+4.651%
2024-06-18	2.2000	2.200000	2.2000	2.2000	+10.000%	196	+2.273%
2024-06-17	2.0000	2.000000	2.0000	2.0000	0.000%	194	+12.500%
2024-06-14	2.0001	2.010000	2.0000	2.0000	-1.966%	1,259	+12.500%
2024-06-13	2.1300	2.130000	2.0401	2.0401	+0.498%	1,328	+10.289%
2024-06-12	1.9000	2.250000	1.9000	2.0300	+5.729%	20,686	+10.837%
2024-06-11	1.9200	1.920000	1.9200	1.9200	-3.817%	132	+17.188%
2024-06-10	2.0100	2.090000	1.9400	1.9962	-2.041%	6,718	+12.714%
2024-06-07	2.2050	2.205000	2.0378	2.0378	-5.219%	2,964	+10.413%
2024-06-06	2.1500	2.150000	2.0200	2.1500	-3.587%	7,998	+4.651%
2024-06-05	2.1500	2.248900	2.1300	2.2300	+2.765%	11,552	+0.897%
2024-06-04	2.1700	2.170000	2.1700	2.1700	-5.240%	327	+3.687%
2024-06-03	2.2200	2.290000	2.2200	2.2900	-0.435%	510	-1.747%
2024-05-31	2.2000	2.418000	2.1800	2.3000	+3.139%	3,872	-2.174%
2024-05-30	2.2000	2.330000	2.0000	2.2300	+1.826%	8,086	+0.897%
2024-05-29	2.4000	2.400000	2.0700	2.1900	+1.860%	5,635	+2.740%
2024-05-28	2.0237	2.150000	2.0237	2.1500	+6.965%	2,612	+4.651%
2024-05-24	2.0100	2.010000	2.0100	2.0100	-4.021%	126	+11.940%
2024-05-23	1.9700	2.094200	1.9500	2.0942	+7.395%	3,248	+7.440%
2024-05-22	1.9910	1.991000	1.9250	1.9500	-2.010%	3,564	+15.385%
2024-05-21	1.9900	1.990000	1.9800	1.9900	-0.500%	826	+13.065%
2024-05-17	1.9600	2.010000	1.9400	2.0000	0.000%	4,244	+12.500%
2024-05-16	1.9100	2.000000	1.9000	2.0000	+2.145%	10,682	+12.500%
2024-05-14	1.9800	1.980000	1.9300	1.9580	-1.111%	1,645	+14.913%
2024-05-13	1.9000	1.980000	1.8400	1.9800	+2.062%	67,918	+13.636%
2024-05-09	1.9500	2.000000	1.9400	1.9400	+1.571%	5,470	+15.979%
2024-05-08	1.9100	1.910000	1.9100	1.9100	-3.316%	142	+17.801%
2024-05-07	1.8900	2.000000	1.8900	1.9755	+1.308%	2,614	+13.895%
2024-05-06	1.8900	1.960000	1.8100	1.9500	+2.632%	7,197	+15.385%
2024-05-03	1.9000	1.910000	1.8999	1.9000	0.000%	2,083	+18.421%
2024-05-02	1.9000	1.900000	1.9000	1.9000	-0.524%	2,259	+18.421%
2024-05-01	2.0000	2.000000	1.9100	1.9100	-4.500%	1,436	+17.801%
2024-04-30	1.9339	2.000000	1.9000	2.0000	+4.712%	3,124	+12.500%
2024-04-29	1.8400	1.910000	1.8400	1.9100	-1.292%	945	+17.801%
2024-04-26	1.8700	1.935000	1.8550	1.9350	-0.764%	13,181	+16.279%
2024-04-25	1.9900	1.990000	1.8967	1.9499	+2.626%	2,455	+15.391%
2024-04-24	1.9900	2.010000	1.9000	1.9000	-7.767%	6,117	+18.421%
2024-04-23	2.1100	2.110000	2.0500	2.0600	+1.980%	368	+9.223%
2024-04-22	1.9500	2.040000	1.9500	2.0200	+5.759%	68,135	+11.386%
2024-04-19	2.1500	2.200000	1.9000	1.9100	+1.596%	18,134	+17.801%

.dark-mode .x4dDn5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .x4dDn5{ color: #333333; background-color: white; border: 2px solid #333333; }BEDUBright Scholar Education Holdings Limitedstock NYSE

BEDU
Bright Scholar Education Holdings Limited
stock NYSE