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 )

1.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Sep 29, 2023 1.200 1.200 1.150 1.150 1,259 +0.05(+4.55%)
Sep 28, 2023 1.200 1.200 1.100 1.100 323 -0.03(-2.65%)
Sep 27, 2023 1.130 1.130 1.100 1.130 916 +0.00(+0.00%)
Sep 26, 2023 1.050 1.130 1.050 1.130 1,749 +0.04(+3.67%)
Sep 25, 2023 1.180 1.090 1.090 1.090 2,077 -0.07(-6.03%)
Sep 22, 2023 1.210 1.210 1.120 1.160 1,477 -0.04(-3.33%)
Sep 21, 2023 1.200 1.200 1.130 1.200 579 +0.10(+8.93%)
Sep 20, 2023 1.230 1.230 1.102 1.102 947 -0.06(-5.03%)
Sep 19, 2023 1.090 1.170 1.090 1.160 2,343 -0.03(-2.52%)
Sep 18, 2023 1.070 1.190 1.069 1.190 8,331 +0.10(+8.69%)
Sep 15, 2023 1.140 1.140 1.095 1.095 511 +0.01(+1.38%)
Sep 14, 2023 1.150 1.150 1.080 1.080 3,476 +0.01(+0.47%)
Sep 13, 2023 1.050 1.100 1.050 1.075 2,403 +0.02(+1.84%)
Sep 12, 2023 1.000 1.078 1.000 1.056 9,215 +0.03(+2.49%)
Sep 11, 2023 1.040 1.110 1.010 1.030 8,676 +0.02(+1.98%)
Sep 08, 2023 1.100 1.100 1.010 1.010 1,196 -0.02(-1.93%)
Sep 07, 2023 1.046 1.046 1.000 1.030 2,584 -0.02(-1.91%)
Sep 06, 2023 0.9912 1.080 0.9911 1.050 7,179 +0.09(+9.94%)
Sep 05, 2023 0.9000 0.9600 0.9000 0.9551 2,125 -0.00(-0.01%)
Sep 01, 2023 0.9400 0.9600 0.9400 0.9552 1,493 +0.06(+6.65%)
Aug 31, 2023 0.9092 0.9092 0.8956 0.8956 1,144 -0.01(-1.58%)
Aug 29, 2023 0.9100 281 +0.03(+3.41%)
Aug 25, 2023 0.8800 55 -0.02(-2.22%)
Aug 24, 2023 0.8700 0.9200 0.8500 0.9000 1,855 -0.01(-1.10%)
Aug 23, 2023 1.020 1.020 0.9100 0.9100 5,369 -0.10(-9.90%)
Aug 22, 2023 1.080 1.080 1.010 1.010 1,153 +0.03(+3.08%)
Aug 21, 2023 1.000 1.000 0.9798 0.9798 638 -0.03(-2.99%)
Aug 18, 2023 1.100 1.100 1.010 1.010 3,243 -0.02(-1.94%)
Aug 17, 2023 0.9700 1.030 0.9710 1.030 1,114 +0.10(+10.75%)
Aug 16, 2023 0.9700 0.9800 0.9300 0.9300 2,269 -0.08(-7.92%)
Aug 15, 2023 1.150 1.150 1.010 1.010 3,698 +0.01(+1.00%)
Aug 14, 2023 0.9900 1.054 0.9500 1.000 5,101 +0.09(+9.89%)
Aug 11, 2023 0.9100 0.9100 0.9100 0.9100 213 +0.00(+0.00%)
Aug 10, 2023 0.8620 0.9100 0.8620 0.9100 669 +0.08(+10.04%)
Aug 09, 2023 0.8305 0.8800 0.8200 0.8270 34,696 -0.01(-1.31%)
Aug 08, 2023 0.9410 0.9410 0.8121 0.8380 11,268 -0.08(-8.91%)
Aug 07, 2023 1.090 1.100 0.9000 0.9200 48,253 -0.18(-16.36%)
Aug 04, 2023 1.090 1.164 1.090 1.100 1,585 +0.00(+0.00%)
Aug 03, 2023 1.230 1.250 1.100 1.100 2,972 -0.02(-1.79%)
Aug 02, 2023 1.100 1.120 1.090 1.120 4,214 +0.02(+1.82%)
Aug 01, 2023 1.080 1.100 1.080 1.100 508 +0.00(+0.00%)
Jul 31, 2023 1.080 1.170 1.080 1.100 4,647 +0.02(+1.85%)
Jul 28, 2023 1.200 1.211 1.080 1.080 20,055 -0.02(-1.82%)
Jul 27, 2023 1.190 1.236 1.090 1.100 10,929 +0.02(+1.85%)
Jul 26, 2023 1.300 1.310 1.080 1.080 14,660 -0.22(-16.92%)
Jul 25, 2023 1.320 1.390 1.300 1.300 3,995 -0.02(-1.52%)
Jul 24, 2023 1.300 1.390 1.300 1.320 3,545 +0.02(+1.54%)
Jul 21, 2023 1.300 1.360 1.300 1.300 2,531 +0.00(+0.00%)
Jul 20, 2023 1.300 1.300 1.300 1.300 410 +0.00(+0.00%)
Jul 19, 2023 1.330 1.380 1.300 1.300 4,622 -0.06(-4.41%)
Jul 18, 2023 1.300 1.380 1.300 1.360 1,553 +0.01(+0.37%)
Jul 17, 2023 1.310 1.360 1.310 1.355 1,801 +0.07(+5.86%)
Jul 14, 2023 1.270 1.280 1.270 1.280 612 -0.01(-0.78%)
Jul 13, 2023 1.290 1.305 1.270 1.290 919 -0.02(-1.53%)
Jul 12, 2023 1.340 1.401 1.290 1.310 11,234 -0.07(-5.07%)
Jul 11, 2023 1.250 1.390 1.240 1.380 5,861 +0.15(+12.20%)
Jul 10, 2023 1.150 1.230 1.150 1.230 2,247 +0.06(+5.04%)
Jul 07, 2023 1.150 1.180 1.150 1.171 1,858 +0.01(+0.95%)
Jul 06, 2023 1.140 1.250 1.140 1.160 11,182 +0.02(+1.75%)
Jul 05, 2023 1.170 1.200 1.140 1.140 13,231 -0.04(-3.39%)
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.