Bright Scholar Education Holdings Ltd Class A (BEDU) Historical Stock Data

0.88 ↓0.03 (-2.98%)

As of Market Close on August 12th, 2022.

Historical Data

In the past 30 trading days, BEDU is down -0.38% a day on average. There have been 14 days where Bright Scholar Education Holdings Ltd Class A closed green and 16 days where BEDU closed red.

Date	Open	Close	Change	Low	High	Volume
2022-08-12	0.88	0.88	↑$0.00 (0.33%)	0.84	0.88	84.04K
2022-08-11	0.88	0.91	↑$0.03 (3.41%)	0.84	0.92	111.65K
2022-08-10	0.90	0.86	↓$0.04 (-4.26%)	0.84	0.90	5.29K
2022-08-09	0.91	0.90	↓$0.01 (-1.40%)	0.86	0.92	3.93K
2022-08-08	0.90	0.92	↑$0.02 (2.22%)	0.90	0.94	151.90K
2022-08-05	0.80	0.87	↑$0.07 (8.75%)	0.80	0.96	361.20K
2022-08-04	0.85	0.80	↓$0.05 (-5.44%)	0.78	0.85	16.43K
2022-08-03	0.84	0.83	↓$0.01 (-0.97%)	0.80	0.84	16.44K
2022-08-02	0.82	0.78	↓$0.04 (-4.67%)	0.77	0.82	117.64K
2022-08-01	0.88	0.81	↓$0.06 (-7.31%)	0.79	0.88	7.79K
2022-07-29	0.85	0.82	↓$0.03 (-3.65%)	0.80	0.88	298.21K
2022-07-28	0.98	0.86	↓$0.12 (-12.52%)	0.86	1.02	168.62K
2022-07-27	0.84	0.99	↑$0.15 (17.35%)	0.84	0.99	196.77K
2022-07-26	0.90	0.86	↓$0.04 (-4.12%)	0.86	0.92	24.68K
2022-07-25	0.85	0.89	↑$0.04 (4.71%)	0.85	0.89	28.77K
2022-07-22	1.00	0.86	↓$0.14 (-13.99%)	0.85	1.00	67.60K
2022-07-21	0.98	0.95	↓$0.03 (-3.06%)	0.77	1.00	356.02K
2022-07-20	0.78	0.92	↑$0.14 (17.65%)	0.77	1.12	2.83M
2022-07-19	0.75	0.79	↑$0.04 (4.68%)	0.75	0.79	18.35K
2022-07-18	0.75	0.76	↑$0.01 (1.84%)	0.75	0.78	11.97K
2022-07-15	0.78	0.75	↓$0.03 (-3.82%)	0.72	0.78	33.91K
2022-07-14	0.70	0.74	↑$0.04 (5.33%)	0.70	0.79	17.65K
2022-07-13	0.70	0.74	↑$0.04 (5.47%)	0.70	0.79	24.29K
2022-07-12	0.73	0.70	↓$0.03 (-4.05%)	0.70	0.75	36.17K
2022-07-11	0.73	0.73	↑$0.00 (0.00%)	0.73	0.76	2.37K
2022-07-08	0.73	0.73	↑$0.00 (0.41%)	0.73	0.74	18.13K
2022-07-07	0.73	0.74	↑$0.00 (0.63%)	0.73	0.76	4.07K
2022-07-06	0.74	0.73	↓$0.01 (-0.96%)	0.73	0.77	24.89K
2022-07-05	0.83	0.75	↓$0.08 (-9.94%)	0.73	0.83	7.39K
2022-07-01	0.77	0.74	↓$0.03 (-4.11%)	0.74	0.80	9.11K