Bright Scholar Education Holdings Limited - BEDU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	2.19	2.19	2.19	2.22	2.19	7,200
December 02, 2025	2.19	2.19	2.19	2.2	2.19	1,100
December 01, 2025	2.18	2.19	2.19	2.19	2.18	1,213
November 28, 2025	2.18	2.19	2.19	2.19	2.18	500
November 26, 2025	2.18	2.18	2.18	2.18	2.18	1,201
November 25, 2025	2.28	2.2	2.2	2.28	2.18	11,131
November 24, 2025	2.18	2.18	2.18	2.26	2.18	9,000
November 21, 2025	2.18	2.18	2.18	2.19	2.18	4,610
November 20, 2025	2.14	2.23	2.23	2.23	2.14	10,500
November 19, 2025	2.16	2.15	2.15	2.16	2.15	600
November 18, 2025	2.15	2.15	2.15	2.15	2.15	1,100
November 17, 2025	2.13	2.13	2.13	2.15	2.12	16,100
November 14, 2025	2.12	2.15	2.15	2.18	2.12	18,000
November 13, 2025	2.14	2.13	2.13	2.14	2.12	5,506
November 12, 2025	2.15	2.15	2.15	2.15	2.15	400
November 11, 2025	2.14	2.14	2.14	2.14	2.14	1,415
November 10, 2025	2.12	2.14	2.14	2.14	2.12	611
November 07, 2025	2.12	2.13	2.13	2.13	2.12	536
November 06, 2025	2.15	2.13	2.13	2.15	2.12	3,035
November 05, 2025	2.18	2.15	2.15	2.2	2.15	2,610
November 04, 2025	2.14	2.18	2.18	2.18	2.14	15,416
November 03, 2025	2.15	2.15	2.15	2.15	2.15	991
October 31, 2025	2.18	2.15	2.15	2.18	2.15	789
October 30, 2025	2.18	2.18	2.18	2.18	2.18	900
October 29, 2025	2.18	2.18	2.18	2.18	2.18	1
October 28, 2025	2.19	2.18	2.18	2.19	2.18	1,000
October 27, 2025	2.14	2.17	2.17	2.17	2.14	1,103
October 24, 2025	2.17	2.15	2.15	2.17	2.15	15,302
October 23, 2025	2.19	2.17	2.17	2.19	2.17	30,200
October 22, 2025	2.19	2.17	2.17	2.19	2.17	13,100
October 21, 2025	2.16	2.16	2.16	2.16	2.16	300
October 20, 2025	2	2.16	2.16	2.16	2	2,806
October 17, 2025	2.15	2.09	2.09	2.15	2.09	6,000
October 16, 2025	2.17	2.15	2.15	2.17	2.15	22,000
October 15, 2025	2.16	2.15	2.15	2.2	2.15	20,300
October 14, 2025	2.15	2.21	2.21	2.24	2.15	2,141
October 13, 2025	2.23	2.15	2.15	2.23	2.15	46,505
October 10, 2025	2.15	2.14	2.14	2.2	2.1	52,300
October 09, 2025	2.11	2.15	2.15	2.2	2.08	31,732
October 08, 2025	2.1	2.11	2.11	2.14	2.08	39,243
October 07, 2025	2.08	2.09	2.09	2.13	2	22,200
October 06, 2025	2.07	2.09	2.09	2.15	2.04	22,944
October 03, 2025	2.17	2.01	2.01	2.17	2.01	5,912
October 02, 2025	2.04	2.2	2.2	2.2	1.98	31,200
October 01, 2025	1.9	1.95	1.95	1.95	1.9	10,222
September 30, 2025	1.89	1.93	1.93	1.93	1.89	32,317
September 29, 2025	1.81	1.89	1.89	1.94	1.81	5,028
September 26, 2025	1.91	1.9	1.9	1.93	1.9	12,818
September 25, 2025	1.82	1.9	1.9	1.91	1.8	20,434
September 24, 2025	1.9	1.9	1.9	1.9	1.9	10,726
September 23, 2025	1.8	1.91	1.91	1.94	1.8	13,880
September 22, 2025	2.01	1.9	1.9	2.01	1.77	13,700
September 19, 2025	1.8	1.9	1.9	1.93	1.8	17,000
September 18, 2025	1.91	1.93	1.93	1.93	1.8	26,346
September 17, 2025	1.87	1.9	1.9	1.9	1.85	25,700
September 16, 2025	1.73	1.87	1.87	1.87	1.7	17,403
September 15, 2025	1.77	1.83	1.83	1.88	1.77	42,300
September 12, 2025	1.66	1.66	1.66	1.66	1.66	500
September 11, 2025	1.57	1.63	1.63	1.71	1.57	3,842
September 10, 2025	1.69	1.69	1.69	1.7	1.6	15,214

Bright Scholar Education Holdings Limited (BEDU) NYSE