Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.980 -0.150 (-7.04%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.640 3.920 3.440 3.781 6,796 +0.32(+9.25%)
Jan 28, 2022 3.960 3.960 3.280 3.461 7,749 +0.18(+5.51%)
Jan 27, 2022 3.488 3.553 3.126 3.280 18,401 -0.48(-12.74%)
Jan 26, 2022 3.640 3.960 3.369 3.759 2,804 +0.24(+6.82%)
Jan 25, 2022 3.560 3.629 3.480 3.519 7,075 +0.04(+1.13%)
Jan 24, 2022 3.600 3.604 3.326 3.480 6,510 -0.12(-3.33%)
Jan 21, 2022 3.600 3.832 3.485 3.600 9,312 -0.03(-0.87%)
Jan 20, 2022 3.680 3.960 3.408 3.632 17,087 +0.11(+3.16%)
Jan 19, 2022 4.048 4.048 3.292 3.520 33,713 -0.54(-13.29%)
Jan 18, 2022 4.160 4.160 3.920 4.060 8,149 -0.06(-1.46%)
Jan 14, 2022 4.120 0 -0.08(-1.90%)
Jan 13, 2022 4.160 4.320 4.120 4.200 3,505 -0.08(-1.87%)
Jan 12, 2022 4.240 4.640 4.040 4.280 12,535 +0.16(+3.88%)
Jan 11, 2022 4.080 4.160 3.998 4.120 4,285 +0.08(+1.98%)
Jan 10, 2022 4.240 4.240 4.000 4.040 6,571 -0.04(-0.98%)
Jan 07, 2022 4.120 4.200 4.040 4.080 11,627 -0.08(-1.92%)
Jan 06, 2022 4.160 4.240 4.160 4.160 5,692 -0.12(-2.80%)
Jan 05, 2022 4.200 4.600 4.120 4.280 20,887 +0.08(+1.90%)
Jan 04, 2022 4.720 4.840 4.200 4.200 28,545 -0.56(-11.76%)
Jan 03, 2022 4.880 4.880 4.480 4.760 16,480 +0.12(+2.59%)
Dec 31, 2021 4.280 4.800 4.280 4.640 31,731 -0.08(-1.69%)
Dec 30, 2021 4.960 4.960 4.400 4.720 72,384 -0.14(-2.88%)
Dec 29, 2021 5.200 5.200 4.800 4.860 7,530 -0.22(-4.33%)
Dec 28, 2021 5.240 5.680 4.840 5.080 34,824 -0.56(-9.93%)
Dec 27, 2021 6.120 6.320 5.360 5.640 33,789 -0.88(-13.50%)
Dec 23, 2021 6.880 6.880 6.400 6.520 8,759 -0.40(-5.78%)
Dec 22, 2021 6.000 7.000 5.440 6.920 18,426 +0.48(+7.45%)
Dec 21, 2021 6.520 6.900 6.240 6.440 26,029 +0.12(+1.90%)
Dec 20, 2021 6.560 6.560 6.040 6.320 9,057 -0.36(-5.39%)
Dec 17, 2021 6.760 7.040 6.080 6.680 10,813 +0.04(+0.60%)
Dec 16, 2021 6.680 6.920 6.600 6.640 4,097 -0.08(-1.19%)
Dec 15, 2021 6.920 7.120 6.600 6.720 9,711 -0.28(-4.00%)
Dec 14, 2021 7.080 7.200 6.840 7.000 4,458 -0.06(-0.85%)
Dec 13, 2021 7.120 7.200 6.920 7.060 3,740 +0.26(+3.82%)
Dec 10, 2021 7.120 7.182 6.400 6.800 5,795 -0.40(-5.56%)
Dec 09, 2021 6.760 7.320 6.760 7.200 7,126 +0.36(+5.26%)
Dec 08, 2021 6.520 7.080 6.480 6.840 9,903 +0.16(+2.40%)
Dec 07, 2021 6.400 6.720 6.120 6.680 8,195 +0.48(+7.74%)
Dec 06, 2021 7.280 7.515 5.720 6.200 41,376 -1.16(-15.76%)
Dec 03, 2021 7.556 7.556 6.840 7.360 4,347 -0.24(-3.16%)
Dec 02, 2021 7.120 7.880 7.120 7.600 3,379 +0.48(+6.74%)
Dec 01, 2021 7.360 7.900 6.800 7.120 9,692 -0.52(-6.81%)
Nov 30, 2021 7.840 7.840 7.600 7.640 2,274 -0.20(-2.55%)
Nov 29, 2021 7.280 8.000 7.200 7.840 6,422 +0.48(+6.52%)
Nov 26, 2021 7.440 7.597 7.200 7.360 1,602 -0.20(-2.65%)
Nov 24, 2021 7.680 7.680 7.440 7.560 11,281 -0.04(-0.53%)
Nov 23, 2021 7.760 7.840 7.445 7.600 2,826 -0.08(-1.04%)
Nov 22, 2021 8.240 8.240 7.240 7.680 12,499 -0.40(-4.95%)
Nov 19, 2021 8.000 8.720 7.960 8.080 11,072 +0.04(+0.50%)
Nov 18, 2021 7.880 8.520 8.040 8.040 49,607 +0.40(+5.24%)
Nov 17, 2021 10.56 10.56 6.160 7.640 191,976 -3.04(-28.46%)
Nov 16, 2021 10.76 11.08 10.40 10.68 2,216 -0.20(-1.84%)
Nov 15, 2021 10.91 11.06 10.72 10.88 4,798 +0.00(+0.00%)
Nov 12, 2021 10.84 11.20 10.84 10.88 6,499 -0.08(-0.73%)
Nov 11, 2021 10.88 11.32 10.88 10.96 5,671 -0.20(-1.79%)
Nov 10, 2021 10.96 10.92 11.16 3,144 +0.08(+0.72%)
Nov 09, 2021 11.32 11.36 10.88 11.08 1,181 -0.24(-2.12%)
Nov 08, 2021 11.44 11.44 11.20 11.32 1,216 +0.12(+1.07%)
Nov 05, 2021 11.32 11.36 11.08 11.20 3,320 -0.12(-1.06%)
Nov 04, 2021 11.32 11.36 10.88 11.32 7,327 +0.00(+0.00%)
Nov 03, 2021 11.20 11.40 10.92 11.32 8,403 +0.16(+1.43%)
Nov 02, 2021 11.24 11.32 10.80 11.16 2,212 -0.08(-0.71%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.