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 )

1.880 -0.060 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Nov 01, 2021 11.20 11.36 11.16 11.24 11,872 +0.16(+1.44%)
Oct 29, 2021 11.04 11.12 10.88 11.08 1,524 -0.04(-0.36%)
Oct 28, 2021 11.16 11.36 11.04 11.12 1,306 -0.04(-0.36%)
Oct 27, 2021 11.28 11.54 11.12 11.16 3,874 -0.12(-1.06%)
Oct 26, 2021 11.24 11.28 12,705 -0.20(-1.74%)
Oct 25, 2021 11.60 11.64 10.80 11.48 20,002 +0.40(+3.61%)
Oct 22, 2021 11.80 11.80 10.80 11.08 9,299 -0.08(-0.72%)
Oct 21, 2021 11.38 11.93 11.08 11.16 21,464 -0.20(-1.76%)
Oct 20, 2021 11.40 11.68 11.20 11.36 10,255 -0.16(-1.39%)
Oct 19, 2021 11.64 12.08 11.40 11.52 11,718 -0.12(-1.03%)
Oct 18, 2021 11.20 11.76 11.04 11.64 6,036 +0.44(+3.93%)
Oct 15, 2021 11.04 11.72 11.03 11.20 2,798 -0.44(-3.78%)
Oct 14, 2021 11.44 11.80 11.44 11.64 2,000 +0.00(+0.00%)
Oct 13, 2021 11.64 12.16 11.24 11.64 9,131 -0.04(-0.34%)
Oct 12, 2021 12.40 12.76 11.02 11.68 42,510 -0.52(-4.26%)
Oct 11, 2021 11.24 12.36 11.24 12.20 33,004 +0.92(+8.16%)
Oct 08, 2021 10.96 11.40 10.62 11.28 6,444 +0.12(+1.08%)
Oct 07, 2021 11.16 11.68 11.04 11.16 5,793 +0.12(+1.09%)
Oct 06, 2021 11.16 11.21 10.40 11.04 19,388 -0.24(-2.13%)
Oct 05, 2021 11.08 11.48 11.08 11.28 2,948 -0.12(-1.05%)
Oct 04, 2021 10.92 11.44 10.88 11.40 1,550 +0.24(+2.15%)
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.