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

- Apartments

Recent Quotes

My Watchlist

Indicators

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

1.940 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.690	2.690	2.690	2.690	238	+0.00(+0.00%)
Feb 27, 2023	2.810	2.810	2.690	2.690	7,674	-0.13(-4.61%)
Feb 24, 2023	2.880	2.880	2.800	2.820	5,685	-0.11(-3.75%)
Feb 23, 2023	2.920	2.970	2.870	2.930	11,767	+0.02(+0.69%)
Feb 22, 2023	2.970	3.001	2.910	2.910	6,154	-0.11(-3.64%)
Feb 21, 2023	3.050	3.050	3.000	3.020	13,288	-0.06(-1.95%)
Feb 17, 2023	3.040	3.080	3.010	3.080	15,399	+0.03(+0.98%)
Feb 16, 2023	3.040	3.090	3.040	3.050	9,907	-0.09(-3.02%)
Feb 15, 2023	3.100	3.145	3.100	3.145	854	-0.01(-0.16%)
Feb 14, 2023	3.160	3.160	3.103	3.150	1,411	+0.02(+0.64%)
Feb 13, 2023	3.140	3.140	3.130	3.130	3,186	-0.04(-1.26%)
Feb 10, 2023	3.140	3.217	3.140	3.170	5,733	+0.02(+0.72%)
Feb 09, 2023	3.160	3.200	3.140	3.147	6,720	+0.01(+0.23%)
Feb 08, 2023	3.390	3.390	3.140	3.140	6,352	-0.14(-4.27%)
Feb 07, 2023	3.300	3.340	3.250	3.280	4,598	+0.13(+4.12%)
Feb 06, 2023	3.300	3.385	3.000	3.150	37,375	-0.25(-7.35%)
Feb 03, 2023	2.810	3.438	2.810	3.400	47,197	+0.59(+21.00%)
Feb 02, 2023	2.770	2.821	2.770	2.810	925	+0.04(+1.44%)
Feb 01, 2023	2.600	2.860	2.600	2.770	27,102	+0.17(+6.54%)
Jan 31, 2023	2.600	2.600	2.600	2.600	204	-0.03(-1.14%)
Jan 30, 2023	2.630	2.630	2.630	2.630	272	+0.03(+1.15%)
Jan 27, 2023	2.670	2.700	2.560	2.600	8,687	-0.05(-1.89%)
Jan 26, 2023	2.700	2.700	2.600	2.650	3,616	-0.05(-1.78%)
Jan 25, 2023	2.690	2.700	2.580	2.698	2,362	+0.10(+3.77%)
Jan 24, 2023	2.560	2.700	2.560	2.600	5,188	+0.04(+1.56%)
Jan 23, 2023	2.570	2.570	2.470	2.560	4,823	+0.00(+0.00%)
Jan 20, 2023	2.560	2.560	2.460	2.560	17,678	+0.05(+1.99%)
Jan 19, 2023	2.430	2.600	2.430	2.510	11,542	+0.00(+0.00%)
Jan 18, 2023	2.550	2.550	2.420	2.510	22,692	-0.10(-3.84%)
Jan 17, 2023	2.460	2.635	2.420	2.610	5,805	+0.19(+7.85%)
Jan 13, 2023	2.420	2.500	2.410	2.420	10,861	+0.00(+0.00%)
Jan 12, 2023	2.480	2.540	2.409	2.420	33,026	-0.19(-7.29%)
Jan 11, 2023	2.610	2.610	2.610	2.610	484	+0.11(+4.41%)
Jan 09, 2023				2.500	107	+0.06(+2.46%)
Jan 06, 2023	2.370	2.460	2.370	2.440	7,755	+0.13(+5.63%)
Jan 04, 2023				2.310	97	-0.05(-2.12%)
Jan 03, 2023	2.390	2.460	2.360	2.360	3,418	-0.05(-2.24%)
Dec 30, 2022	2.350	2.414	2.350	2.414	6,347	+0.04(+1.86%)
Dec 29, 2022	2.370	2.430	2.300	2.370	11,186	-0.03(-1.25%)
Dec 28, 2022	2.460	2.490	2.380	2.400	20,973	-0.09(-3.61%)
Dec 27, 2022	2.527	2.534	2.460	2.490	3,414	-0.02(-0.80%)
Dec 23, 2022	2.560	2.560	2.440	2.510	844	+0.11(+4.58%)
Dec 22, 2022	2.460	2.460	2.400	2.400	1,365	-0.02(-0.83%)
Dec 21, 2022	2.520	2.610	2.420	2.420	3,005	-0.09(-3.59%)
Dec 20, 2022	2.510	2.600	2.510	2.510	1,248	-0.05(-1.95%)
Dec 19, 2022	2.580	2.615	2.510	2.560	3,326	-0.07(-2.66%)
Dec 16, 2022	2.650	2.650	2.500	2.630	8,528	+0.02(+0.77%)
Dec 15, 2022	2.610	2.744	2.570	2.610	3,784	-0.06(-2.25%)
Dec 14, 2022	2.610	2.684	2.600	2.670	3,816	+0.01(+0.38%)
Dec 13, 2022	2.690	2.690	2.605	2.660	2,620	+0.01(+0.38%)
Dec 12, 2022	2.660	2.690	2.650	2.650	10,824	-0.04(-1.49%)
Dec 09, 2022	2.640	2.707	2.570	2.690	4,031	+0.04(+1.51%)
Dec 08, 2022	2.650	2.700	2.650	2.650	1,030	+0.00(+0.00%)
Dec 07, 2022	2.620	2.680	2.620	2.650	7,295	-0.03(-1.12%)
Dec 06, 2022	2.570	2.760	2.570	2.680	5,535	+0.11(+4.28%)
Dec 05, 2022	2.650	2.705	2.570	2.570	2,446	-0.06(-2.28%)
Dec 02, 2022	2.570	2.741	2.570	2.630	1,561	+0.06(+2.33%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

Historical Prices