Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.900 -0.010 (-0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 2.220 2.263 2.200 2.200 1,737 -0.03(-1.35%)
Apr 27, 2023 2.230 2.230 2.200 2.230 4,419 +0.00(+0.00%)
Apr 26, 2023 2.250 2.280 2.230 2.230 6,348 -0.02(-0.89%)
Apr 25, 2023 2.280 2.310 2.250 2.250 5,537 -0.04(-1.75%)
Apr 24, 2023 2.280 2.340 2.280 2.290 2,382 -0.01(-0.43%)
Apr 21, 2023 2.290 2.340 2.290 2.300 3,714 -0.01(-0.43%)
Apr 20, 2023 2.310 2.330 2.300 2.310 3,527 +0.01(+0.43%)
Apr 19, 2023 2.330 2.335 2.300 2.300 1,410 -0.07(-2.95%)
Apr 18, 2023 2.300 2.480 2.300 2.370 2,111 +0.07(+3.04%)
Apr 17, 2023 2.310 2.310 2.300 2.300 612 -0.03(-1.29%)
Apr 14, 2023 2.350 2.400 2.310 2.330 997 -0.04(-1.69%)
Apr 13, 2023 2.310 2.380 2.310 2.370 694 -0.01(-0.46%)
Apr 12, 2023 2.340 2.381 2.300 2.381 988 +0.04(+1.75%)
Apr 11, 2023 2.280 2.340 2.280 2.340 1,828 +0.05(+2.18%)
Apr 10, 2023 2.280 2.290 2.280 2.290 665 +0.01(+0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 376 +0.00(+0.00%)
Apr 05, 2023 2.280 2.284 2.280 2.280 3,332 -0.06(-2.56%)
Apr 04, 2023 2.340 2.350 2.340 2.340 3,179 -0.06(-2.50%)
Apr 03, 2023 2.400 2.428 2.400 2.400 803 +0.00(+0.00%)
Mar 31, 2023 2.360 2.441 2.400 2.400 824 +0.02(+0.84%)
Mar 30, 2023 2.410 2.430 2.380 2.380 4,779 -0.06(-2.26%)
Mar 29, 2023 2.440 2.440 2.390 2.435 2,033 -0.00(-0.20%)
Mar 28, 2023 2.490 2.500 2.390 2.440 6,042 +0.05(+2.09%)
Mar 27, 2023 2.390 2.390 2.380 2.390 1,219 -0.01(-0.42%)
Mar 24, 2023 2.410 2.430 2.390 2.400 2,504 +0.00(+0.00%)
Mar 23, 2023 2.400 2.410 2.390 2.400 3,655 -0.02(-0.83%)
Mar 22, 2023 2.410 2.460 2.390 2.420 2,163 -0.04(-1.63%)
Mar 21, 2023 2.410 2.460 2.400 2.460 1,923 +0.04(+1.65%)
Mar 20, 2023 2.380 2.420 2.380 2.420 5,230 +0.02(+0.83%)
Mar 17, 2023 2.400 2.410 2.360 2.400 1,418 -0.05(-2.04%)
Mar 16, 2023 2.400 2.470 2.400 2.450 6,558 +0.01(+0.41%)
Mar 15, 2023 2.450 2.450 2.400 2.440 4,610 +0.02(+0.83%)
Mar 14, 2023 2.460 2.489 2.420 2.420 1,857 -0.01(-0.41%)
Mar 13, 2023 2.460 2.480 2.430 2.430 853 -0.07(-2.80%)
Mar 10, 2023 2.470 2.500 2.470 2.500 1,665 +0.02(+0.81%)
Mar 09, 2023 2.470 2.515 2.470 2.480 16,532 -0.02(-0.80%)
Mar 08, 2023 2.480 2.560 2.480 2.500 1,508 +0.00(+0.00%)
Mar 07, 2023 2.510 2.530 2.500 2.500 12,447 -0.02(-0.79%)
Mar 06, 2023 2.600 2.600 2.520 2.520 2,171 -0.11(-4.18%)
Mar 03, 2023 2.600 2.690 2.580 2.630 11,487 +0.03(+1.15%)
Mar 02, 2023 2.640 2.728 2.600 2.600 4,275 -0.09(-3.35%)
Mar 01, 2023 2.710 2.710 2.640 2.690 5,034 +0.00(+0.00%)
Feb 28, 2023 2.690 2.690 2.690 2.690 238 +0.00(+0.00%)
Feb 27, 2023 2.810 2.810 2.690 2.690 7,674 -0.13(-4.61%)
Feb 24, 2023 2.880 2.880 2.800 2.820 5,685 -0.11(-3.75%)
Feb 23, 2023 2.920 2.970 2.870 2.930 11,767 +0.02(+0.69%)
Feb 22, 2023 2.970 3.001 2.910 2.910 6,154 -0.11(-3.64%)
Feb 21, 2023 3.050 3.050 3.000 3.020 13,288 -0.06(-1.95%)
Feb 17, 2023 3.040 3.080 3.010 3.080 15,399 +0.03(+0.98%)
Feb 16, 2023 3.040 3.090 3.040 3.050 9,907 -0.09(-3.02%)
Feb 15, 2023 3.100 3.145 3.100 3.145 854 -0.01(-0.16%)
Feb 14, 2023 3.160 3.160 3.103 3.150 1,411 +0.02(+0.64%)
Feb 13, 2023 3.140 3.140 3.130 3.130 3,186 -0.04(-1.26%)
Feb 10, 2023 3.140 3.217 3.140 3.170 5,733 +0.02(+0.72%)
Feb 09, 2023 3.160 3.200 3.140 3.147 6,720 +0.01(+0.23%)
Feb 08, 2023 3.390 3.390 3.140 3.140 6,352 -0.14(-4.27%)
Feb 07, 2023 3.300 3.340 3.250 3.280 4,598 +0.13(+4.12%)
Feb 06, 2023 3.300 3.385 3.000 3.150 37,375 -0.25(-7.35%)
Feb 03, 2023 2.810 3.438 2.810 3.400 47,197 +0.59(+21.00%)
Feb 02, 2023 2.770 2.821 2.770 2.810 925 +0.04(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.