Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,001.59 +1,126.55 (+1.79%) CMC Crypto 200
1,326.43 +49.45 (+3.87%)
Bright Scholar Education Holdings Limited (BEDU)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:51PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.9000 | 1.9100 | 1.8999 | 1.9000 | 1.9000 | 2,073 |
| 02 May 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,300 |
| 01 May 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 1,400 |
| 30 Apr 2024 | 1.9340 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 3,100 |
| 29 Apr 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 900 |
| 26 Apr 2024 | 1.8700 | 1.9350 | 1.8550 | 1.9350 | 1.9350 | 13,200 |
| 25 Apr 2024 | 1.9900 | 1.9900 | 1.8970 | 1.9500 | 1.9500 | 2,500 |
| 24 Apr 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 23 Apr 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 400 |
| 22 Apr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 68,100 |
| 19 Apr 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 18,100 |
| 18 Apr 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 2,600 |
| 17 Apr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 600 |
| 16 Apr 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 600 |
| 15 Apr 2024 | 1.8250 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 16,100 |
| 12 Apr 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 800 |
| 11 Apr 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8210 | 1.8210 | 400 |
| 10 Apr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 500 |
| 09 Apr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 Apr 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 35,200 |
| 05 Apr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 4,400 |
| 04 Apr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 1,600 |
| 03 Apr 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 3,300 |
| 02 Apr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 3,800 |
| 01 Apr 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 47,600 |
| 28 Mar 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 3,900 |
| 27 Mar 2024 | 1.9800 | 2.1300 | 1.9580 | 2.1300 | 2.1300 | 7,800 |
| 26 Mar 2024 | 2.1700 | 2.1700 | 1.9900 | 2.0200 | 2.0200 | 2,900 |
| 25 Mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 2,200 |
| 22 Mar 2024 | 2.0200 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 5,500 |
| 21 Mar 2024 | 2.1100 | 2.1450 | 2.0100 | 2.0900 | 2.0900 | 3,500 |
| 20 Mar 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 8,300 |
| 19 Mar 2024 | 2.0500 | 2.1300 | 1.9000 | 2.1200 | 2.1200 | 34,400 |
| 18 Mar 2024 | 2.2800 | 2.2800 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
| 15 Mar 2024 | 2.1400 | 2.2450 | 2.1400 | 2.1700 | 2.1700 | 2,200 |
| 14 Mar 2024 | 2.2000 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 2,100 |
| 13 Mar 2024 | 2.0520 | 2.2300 | 2.0520 | 2.2000 | 2.2000 | 1,700 |
| 12 Mar 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 6,700 |
| 11 Mar 2024 | 2.3600 | 2.3600 | 2.0200 | 2.0600 | 2.0600 | 12,400 |
| 08 Mar 2024 | 2.1800 | 2.1900 | 1.9900 | 2.0400 | 2.0400 | 14,300 |
| 07 Mar 2024 | 2.1500 | 2.1900 | 1.9000 | 2.0900 | 2.0900 | 21,900 |
| 06 Mar 2024 | 2.2000 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 2,800 |
| 05 Mar 2024 | 2.2500 | 2.4030 | 2.1000 | 2.1100 | 2.1100 | 48,400 |
| 04 Mar 2024 | 2.4600 | 2.6580 | 2.2800 | 2.3400 | 2.3400 | 13,500 |
| 01 Mar 2024 | 2.5800 | 3.2300 | 2.5000 | 2.5200 | 2.5200 | 40,400 |
| 29 Feb 2024 | 2.0500 | 2.5500 | 2.0500 | 2.5000 | 2.5000 | 71,100 |
| 28 Feb 2024 | 2.2700 | 2.6740 | 1.8500 | 1.8500 | 1.8500 | 110,900 |
| 27 Feb 2024 | 2.0000 | 2.2150 | 2.0000 | 2.1700 | 2.1700 | 21,300 |
| 26 Feb 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 55,900 |
| 23 Feb 2024 | 1.8800 | 2.0450 | 1.8800 | 1.9500 | 1.9500 | 5,800 |
| 22 Feb 2024 | 2.0400 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 56,900 |
| 21 Feb 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 8,100 |
| 20 Feb 2024 | 1.8080 | 1.9600 | 1.8080 | 1.8430 | 1.8430 | 6,800 |
| 16 Feb 2024 | 1.6400 | 1.7130 | 1.6400 | 1.6900 | 1.6900 | 1,400 |
| 15 Feb 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 12,100 |
| 14 Feb 2024 | 1.6900 | 1.8380 | 1.4650 | 1.5500 | 1.5500 | 4,600 |
| 13 Feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 Feb 2024 | 1.5600 | 1.7400 | 1.5350 | 1.7400 | 1.7400 | 3,100 |
| 09 Feb 2024 | 1.7100 | 1.7900 | 1.6000 | 1.6300 | 1.6300 | 1,500 |
| 08 Feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| 07 Feb 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,900 |
| 06 Feb 2024 | 1.5500 | 2.0000 | 1.5500 | 1.8500 | 1.8500 | 28,800 |
| 05 Feb 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | 1.5100 | 23,500 |
| 02 Feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 500 |
| 01 Feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 1,500 |
| 31 Jan 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 500 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 400 |
| 29 Jan 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 26 Jan 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 25 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| 24 Jan 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 300 |
| 23 Jan 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 800 |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 19 Jan 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 32,300 |
| 18 Jan 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| 17 Jan 2024 | 1.5370 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 4,600 |
| 16 Jan 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 8,000 |
| 12 Jan 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5110 | 1.5110 | 7,800 |
| 11 Jan 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 4,800 |
| 10 Jan 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 500 |
| 09 Jan 2024 | 1.4590 | 1.4990 | 1.4590 | 1.4950 | 1.4950 | 1,300 |
| 08 Jan 2024 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 800 |
| 05 Jan 2024 | 1.3500 | 1.3700 | 1.3320 | 1.3700 | 1.3700 | 900 |
| 04 Jan 2024 | 1.4700 | 1.4700 | 1.4660 | 1.4700 | 1.4700 | 1,600 |
| 03 Jan 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4990 | 1.4990 | 2,300 |
| 02 Jan 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4550 | 1.4550 | 11,700 |
| 29 Dec 2023 | 1.2500 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | 700 |
| 28 Dec 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 400 |
| 27 Dec 2023 | 1.2400 | 1.2530 | 1.2400 | 1.2400 | 1.2400 | 1,700 |
| 26 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 22 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 21 Dec 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
| 20 Dec 2023 | 1.4400 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 3,600 |
| 19 Dec 2023 | 1.4200 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 12,700 |
| 18 Dec 2023 | 1.4000 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 2,300 |
| 15 Dec 2023 | 1.4710 | 1.4710 | 1.4500 | 1.4600 | 1.4600 | 1,000 |
| 14 Dec 2023 | 1.5000 | 1.6100 | 1.4300 | 1.4900 | 1.4900 | 24,400 |
| 13 Dec 2023 | 1.2400 | 1.5800 | 1.2400 | 1.5000 | 1.5000 | 35,400 |
| 12 Dec 2023 | 1.1600 | 1.2170 | 1.1600 | 1.1600 | 1.1600 | 1,600 |
| 11 Dec 2023 | 1.1300 | 1.1660 | 1.1300 | 1.1660 | 1.1660 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.