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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.090 +0.115 (+5.82%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2017 4.671 4.842 4.636 4.683 2,185,859 +0.05(+1.10%)
Oct 30, 2017 4.477 4.687 4.477 4.632 4,807,797 +0.14(+3.15%)
Oct 27, 2017 4.528 4.549 4.450 4.491 1,829,961 +0.07(+1.60%)
Oct 26, 2017 4.514 4.571 4.360 4.420 4,276,880 -0.33(-6.98%)
Oct 25, 2017 5.113 5.117 4.684 4.752 1,826,808 -0.35(-6.88%)
Oct 24, 2017 5.015 5.180 5.005 5.103 2,366,431 +0.09(+1.76%)
Oct 23, 2017 5.123 5.225 5.011 5.015 1,570,043 -0.15(-2.81%)
Oct 20, 2017 5.160 5.278 5.105 5.160 1,737,854 +0.08(+1.66%)
Oct 19, 2017 4.691 5.274 4.562 5.076 3,707,966 +0.30(+6.38%)
Oct 18, 2017 5.276 5.276 4.711 4.772 4,998,029 -0.50(-9.46%)
Oct 17, 2017 5.506 5.527 5.103 5.270 3,235,486 -0.23(-4.18%)
Oct 16, 2017 5.272 5.531 5.176 5.500 2,449,868 +0.28(+5.30%)
Oct 13, 2017 5.074 5.247 4.999 5.223 1,584,889 +0.14(+2.74%)
Oct 12, 2017 5.260 5.313 4.969 5.084 1,880,114 -0.18(-3.36%)
Oct 11, 2017 5.152 5.371 5.143 5.260 1,403,659 +0.01(+0.15%)
Oct 10, 2017 5.488 5.488 5.182 5.252 1,909,118 -0.05(-0.89%)
Oct 09, 2017 5.300 5.364 5.217 5.300 1,833,135 +0.00(+0.00%)
Oct 06, 2017 5.001 5.468 4.927 5.300 3,483,666 +0.27(+5.47%)
Oct 05, 2017 4.726 5.040 4.726 5.025 1,725,040 +0.31(+6.49%)
Oct 04, 2017 4.744 4.758 4.632 4.719 822,447 -0.01(-0.25%)
Oct 03, 2017 4.697 4.901 4.599 4.730 1,783,859 +0.08(+1.69%)
Oct 02, 2017 4.613 4.668 4.377 4.652 1,468,317 +0.09(+2.02%)
Sep 29, 2017 4.567 4.703 4.534 4.560 1,154,313 +0.05(+1.00%)
Sep 28, 2017 4.893 4.935 4.416 4.514 3,938,493 -0.39(-7.93%)
Sep 27, 2017 4.907 5.058 4.770 4.903 1,968,905 +0.01(+0.24%)
Sep 26, 2017 4.636 4.938 4.497 4.891 2,960,666 +0.31(+6.72%)
Sep 25, 2017 5.048 5.133 4.318 4.583 5,448,205 -0.47(-9.36%)
Sep 22, 2017 4.426 5.103 4.344 5.056 2,898,235 +0.62(+14.03%)
Sep 21, 2017 4.461 4.534 4.367 4.434 1,397,566 -0.04(-0.92%)
Sep 20, 2017 4.271 4.564 4.240 4.475 2,244,662 +0.18(+4.30%)
Sep 19, 2017 4.318 4.346 4.092 4.291 1,457,062 -0.01(-0.14%)
Sep 18, 2017 4.259 4.391 4.258 4.297 1,557,077 +0.05(+1.30%)
Sep 15, 2017 4.161 4.259 4.128 4.242 1,646,240 +0.07(+1.79%)
Sep 14, 2017 4.240 4.263 4.144 4.167 1,474,512 -0.06(-1.39%)
Sep 13, 2017 4.145 4.412 4.085 4.226 4,279,835 +0.22(+5.49%)
Sep 12, 2017 3.843 4.022 3.820 4.006 2,869,424 +0.13(+3.45%)
Sep 11, 2017 3.847 3.924 3.788 3.873 1,405,229 +0.11(+2.87%)
Sep 08, 2017 3.753 3.826 3.680 3.765 1,197,333 -0.02(-0.42%)
Sep 07, 2017 3.602 3.798 3.602 3.780 1,926,878 +0.19(+5.25%)
Sep 06, 2017 3.551 3.651 3.523 3.592 333,200 +0.04(+1.16%)
Sep 05, 2017 3.602 3.704 3.533 3.551 905,354 -0.10(-2.85%)
Sep 01, 2017 3.629 3.710 3.594 3.655 521,583 +0.05(+1.42%)
Aug 31, 2017 3.631 3.672 3.562 3.604 441,091 -0.03(-0.76%)
Aug 30, 2017 3.574 3.739 3.557 3.631 1,575,928 +0.09(+2.44%)
Aug 29, 2017 3.396 3.606 3.361 3.545 1,264,038 +0.11(+3.20%)
Aug 28, 2017 3.533 3.543 3.299 3.435 897,381 -0.10(-2.78%)
Aug 25, 2017 3.441 3.684 3.400 3.533 1,843,666 +0.14(+4.23%)
Aug 24, 2017 3.378 3.407 3.376 3.390 311,705 +0.01(+0.23%)
Aug 23, 2017 3.386 3.409 3.374 3.382 320,687 -0.01(-0.40%)
Aug 22, 2017 3.396 3.455 3.376 3.396 787,044 +0.00(+0.00%)
Aug 21, 2017 3.360 3.700 3.298 3.396 1,629,906 +0.08(+2.37%)
Aug 18, 2017 3.201 3.323 3.144 3.317 667,629 +0.16(+4.97%)
Aug 17, 2017 3.207 3.296 3.142 3.160 455,565 -0.09(-2.72%)
Aug 16, 2017 3.107 3.274 3.107 3.248 460,869 +0.13(+4.22%)
Aug 15, 2017 3.303 3.307 3.111 3.117 1,258,730 -0.13(-3.87%)
Aug 14, 2017 3.082 3.254 3.082 3.243 1,151,266 +0.17(+5.42%)
Aug 11, 2017 3.146 3.237 3.062 3.076 533,046 -0.12(-3.86%)
Aug 10, 2017 3.080 3.260 3.078 3.199 803,164 +0.12(+3.95%)
Aug 09, 2017 3.042 3.139 3.042 3.078 259,810 +0.00(+0.00%)
Aug 08, 2017 3.082 3.199 3.062 3.078 849,434 +0.02(+0.77%)
Aug 07, 2017 3.082 3.158 3.042 3.054 530,555 -0.03(-0.89%)
Aug 04, 2017 3.131 3.131 2.948 3.082 746,403 -0.03(-0.95%)
Aug 03, 2017 3.109 3.135 3.089 3.111 226,175 -0.03(-0.81%)
Aug 02, 2017 3.256 3.256 3.082 3.137 765,366 -0.08(-2.44%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.