Bright Scholar Education ... (BEDU)
1.51
-0.21 (-12.21%)
At close: Mar 28, 2025, 3:57 PM
1.72
13.71%
After-hours: Mar 28, 2025, 04:37 PM EDT
BEDU Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.72 | 1.72 | 1.71 | 1.72 | 0.00 | 0.00% | 630 |
| Mar 26, 2025 | 1.51 | 1.84 | 1.51 | 1.72 | 0.19 | 12.42% | 18,941 |
| Mar 25, 2025 | 1.69 | 1.99 | 1.45 | 1.53 | -0.22 | -12.57% | 108,000 |
| Mar 24, 2025 | 1.81 | 1.99 | 1.74 | 1.75 | -0.10 | -5.41% | 19,900 |
| Mar 21, 2025 | 1.74 | 1.98 | 1.49 | 1.85 | -0.05 | -2.63% | 95,905 |
| Mar 20, 2025 | 2.05 | 2.05 | 1.90 | 1.90 | -0.04 | -2.06% | 1,937 |
| Mar 19, 2025 | 1.84 | 2.15 | 1.70 | 1.94 | 0.19 | 10.86% | 41,832 |
| Mar 18, 2025 | 1.65 | 1.95 | 1.53 | 1.75 | 0.19 | 12.18% | 34,700 |
| Mar 17, 2025 | 1.49 | 1.57 | 1.46 | 1.56 | 0.01 | 0.65% | 10,100 |
| Mar 14, 2025 | 1.46 | 1.57 | 1.46 | 1.55 | 0.00 | 0.00% | 1,624 |
| Mar 13, 2025 | 1.40 | 1.55 | 1.40 | 1.55 | 0.09 | 6.16% | 7,355 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 0.00 | 0.00% | 0 |
| Mar 11, 2025 | 1.45 | 1.46 | 1.35 | 1.46 | 0.05 | 3.55% | 326 |
| Mar 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 0.00 | 0.00% | 0 |
| Mar 6, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 0.01 | 0.71% | 736 |
| Mar 5, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | -0.04 | -2.78% | 1,000 |
| Mar 4, 2025 | 1.36 | 1.57 | 1.36 | 1.44 | -0.13 | -8.28% | 3,000 |
| Mar 3, 2025 | 1.50 | 1.57 | 1.49 | 1.57 | -0.08 | -4.85% | 5,100 |
| Feb 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 0.08 | 5.10% | 2,211 |
| Feb 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 0 |
| Feb 26, 2025 | 1.57 | 1.64 | 1.57 | 1.57 | 0.01 | 0.64% | 2,303 |
| Feb 25, 2025 | 1.59 | 1.60 | 1.51 | 1.56 | 0.05 | 3.31% | 1,926 |
| Feb 24, 2025 | 1.60 | 1.62 | 1.51 | 1.51 | -0.09 | -5.63% | 2,606 |
| Feb 21, 2025 | 1.68 | 1.71 | 1.60 | 1.60 | -0.10 | -5.88% | 1,400 |
| Feb 20, 2025 | 1.73 | 1.78 | 1.70 | 1.70 | 0.00 | 0.00% | 1,214 |
| Feb 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | -0.03 | -1.73% | 300 |
| Feb 18, 2025 | 1.65 | 1.73 | 1.64 | 1.73 | 0.14 | 8.81% | 2,802 |
| Feb 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 0.01 | 0.63% | 234 |
| Feb 13, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 0.01 | 0.64% | 428 |
| Feb 12, 2025 | 1.60 | 1.60 | 1.54 | 1.57 | -0.01 | -0.63% | 39,334 |
| Feb 11, 2025 | 1.76 | 1.76 | 1.58 | 1.58 | -0.12 | -7.06% | 31,734 |
| Feb 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | -0.03 | -1.73% | 3,212 |
| Feb 7, 2025 | 1.65 | 1.73 | 1.65 | 1.73 | 0.03 | 1.76% | 2,300 |
| Feb 6, 2025 | 1.77 | 1.77 | 1.65 | 1.70 | -0.07 | -3.95% | 11,600 |
| Feb 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | -0.08 | -4.32% | 1,908 |
| Feb 3, 2025 | 1.73 | 1.85 | 1.67 | 1.85 | -0.04 | -2.12% | 500 |
| Jan 31, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 0.09 | 5.00% | 200 |
| Jan 30, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 0.05 | 2.86% | 2,311 |
| Jan 29, 2025 | 1.77 | 1.82 | 1.75 | 1.75 | 0.04 | 2.34% | 600 |
| Jan 28, 2025 | 1.85 | 1.85 | 1.71 | 1.71 | -0.14 | -7.57% | 7,500 |
| Jan 27, 2025 | 1.95 | 1.95 | 1.85 | 1.85 | -0.10 | -5.13% | 2,800 |
| Jan 24, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 0.00 | 0.00% | 700 |
| Jan 23, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 0.11 | 5.98% | 200 |
| Jan 22, 2025 | 1.73 | 1.84 | 1.73 | 1.84 | 0.17 | 10.18% | 1,506 |
| Jan 21, 2025 | 1.61 | 1.76 | 1.61 | 1.67 | -0.02 | -1.18% | 4,200 |
| Jan 17, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 0.00 | 0.00% | 1,137 |
| Jan 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | -0.11 | -6.11% | 200 |
| Jan 15, 2025 | 1.94 | 1.94 | 1.68 | 1.80 | 0.01 | 0.56% | 2,927 |