Bright Scholar Education Holdings Limited (BEDU)
NYSE: BEDU · Real-Time Price · USD
1.735
-0.005 (-0.29%)
Aug 15, 2025, 4:00 PM - Market closed
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 771 |
| Aug 14, 2025 | 1.65 | 1.74 | 1.65 | 1.74 | 1.74 | 2.35% | 1,781 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 8 |
| Aug 12, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 20 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 81 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 789 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 695 |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 60 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 990 |
| Aug 4, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -1.73% | 366 |
| Aug 1, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 421 |
| Jul 31, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 45 |
| Jul 30, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 10 |
| Jul 29, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 49 |
| Jul 28, 2025 | 1.77 | 1.80 | 1.73 | 1.73 | 1.73 | -6.23% | 3,506 |
| Jul 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 304 |
| Jul 24, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 55 |
| Jul 23, 2025 | 1.84 | 1.91 | 1.76 | 1.85 | 1.85 | 1.65% | 3,982 |
| Jul 22, 2025 | 1.79 | 1.86 | 1.78 | 1.82 | 1.82 | 1.97% | 2,277 |
| Jul 21, 2025 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -1.66% | 2,052 |
| Jul 18, 2025 | 1.73 | 1.86 | 1.73 | 1.81 | 1.81 | -0.55% | 4,582 |
| Jul 17, 2025 | 1.78 | 1.86 | 1.73 | 1.82 | 1.82 | 4.00% | 5,856 |
| Jul 16, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 804 |
| Jul 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | 616 |
| Jul 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,032 |
| Jul 11, 2025 | 1.75 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 1,351 |
| Jul 10, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 466 |
| Jul 9, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -3.35% | 200 |
| Jul 8, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 197 |
| Jul 7, 2025 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -0.56% | 850 |
| Jul 3, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69% | 194 |
| Jul 2, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 205 |
| Jul 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 296 |
| Jun 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 619 |
| Jun 27, 2025 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.28% | 378 |
| Jun 26, 2025 | 1.66 | 1.80 | 1.66 | 1.78 | 1.78 | 7.58% | 19,570 |
| Jun 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -8.33% | 5,142 |
| Jun 24, 2025 | 1.70 | 1.80 | 1.65 | 1.80 | 1.80 | 2.86% | 1,974 |
| Jun 23, 2025 | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | 6.06% | 1,013 |
| Jun 20, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 94 |
| Jun 18, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.37% | 252 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -11.01% | 228 |
| Jun 16, 2025 | 1.93 | 1.93 | 1.85 | 1.88 | 1.88 | 3.30% | 20,043 |
| Jun 13, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 1,388 |
| Jun 12, 2025 | 1.77 | 1.81 | 1.77 | 1.81 | 1.81 | 2.26% | 1,281 |
| Jun 11, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 594 |
| Jun 10, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | -2.22% | 1,221 |
| Jun 9, 2025 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | -0.55% | 10,682 |
| Jun 6, 2025 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | -2.16% | 1,314 |
| Jun 5, 2025 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -3.19% | 1,517 |