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 )

2.000 +0.040 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jun 30, 2023 1.170 1.240 1.130 1.130 3,441 -0.06(-5.04%)
Jun 29, 2023 1.170 1.190 1.170 1.190 2,049 +0.01(+0.85%)
Jun 28, 2023 1.200 1.250 1.180 1.180 6,378 -0.04(-3.28%)
Jun 27, 2023 1.220 1.230 1.220 1.220 1,950 +0.01(+0.83%)
Jun 26, 2023 1.350 1.380 1.210 1.210 14,647 -0.16(-11.68%)
Jun 23, 2023 1.400 1.400 1.370 1.370 1,756 -0.05(-3.52%)
Jun 22, 2023 1.590 1.600 1.410 1.420 16,911 -0.18(-11.25%)
Jun 21, 2023 1.600 1.600 1.600 1.600 1,106 -0.03(-1.84%)
Jun 20, 2023 1.640 1.640 1.610 1.630 1,027 +0.03(+1.87%)
Jun 16, 2023 1.650 1.660 1.580 1.600 23,317 -0.03(-1.84%)
Jun 15, 2023 1.630 1.695 1.630 1.630 6,175 +0.00(+0.00%)
Jun 14, 2023 1.610 1.690 1.610 1.630 11,940 +0.01(+0.62%)
Jun 13, 2023 1.660 1.820 1.610 1.620 3,398 +0.01(+0.62%)
Jun 12, 2023 1.640 1.650 1.600 1.610 16,779 -0.06(-3.59%)
Jun 09, 2023 1.640 1.814 1.620 1.670 27,175 +0.02(+1.21%)
Jun 08, 2023 1.630 1.680 1.630 1.650 5,275 +0.02(+1.23%)
Jun 07, 2023 1.800 1.800 1.630 1.630 10,665 -0.17(-9.44%)
Jun 06, 2023 1.800 1.800 1.800 1.800 639 +0.04(+2.27%)
Jun 05, 2023 1.832 1.832 1.750 1.760 2,649 +0.14(+8.64%)
Jun 02, 2023 1.880 1.880 1.620 1.620 14,845 -0.11(-6.36%)
Jun 01, 2023 1.690 1.760 1.650 1.730 11,482 +0.11(+6.79%)
May 31, 2023 1.610 1.630 1.610 1.620 1,741 +0.00(+0.00%)
May 30, 2023 1.620 1.620 1.620 1.620 4,046 +0.00(+0.00%)
May 26, 2023 1.620 1.620 1.620 1.620 438 +0.00(+0.00%)
May 25, 2023 1.630 1.630 1.620 1.620 2,356 -0.03(-1.82%)
May 24, 2023 1.670 1.670 1.630 1.650 2,786 +0.01(+0.61%)
May 23, 2023 1.700 1.719 1.640 1.640 4,158 -0.06(-3.53%)
May 22, 2023 1.720 1.740 1.700 1.700 2,626 -0.02(-1.16%)
May 19, 2023 1.740 1.750 1.720 1.720 551 -0.05(-2.82%)
May 18, 2023 1.810 1.810 1.760 1.770 651 +0.01(+0.57%)
May 17, 2023 1.760 1.760 1.760 1.760 214 +0.00(+0.00%)
May 16, 2023 1.750 1.790 1.750 1.760 1,235 +0.01(+0.57%)
May 15, 2023 1.770 1.810 1.750 1.750 18,352 -0.04(-2.23%)
May 11, 2023 1.790 13 -0.01(-0.56%)
May 10, 2023 1.800 1.800 1.800 1.800 2,332 +0.00(+0.00%)
May 09, 2023 1.910 1.910 1.800 1.800 4,301 -0.01(-0.55%)
May 08, 2023 2.030 2.030 1.735 1.810 15,046 -0.18(-8.82%)
May 05, 2023 1.960 1.990 1.960 1.985 2,080 +0.04(+1.79%)
May 04, 2023 1.980 2.020 1.950 1.950 3,960 -0.08(-3.94%)
May 03, 2023 1.990 2.080 1.989 2.030 15,464 +0.08(+4.10%)
May 02, 2023 2.020 2.110 1.950 1.950 7,758 +0.00(+0.00%)
May 01, 2023 2.200 2.230 1.950 1.950 31,291 -0.25(-11.36%)
Apr 28, 2023 2.220 2.263 2.200 2.200 1,737 -0.03(-1.35%)
Apr 27, 2023 2.230 2.230 2.200 2.230 4,419 +0.00(+0.00%)
Apr 26, 2023 2.250 2.280 2.230 2.230 6,348 -0.02(-0.89%)
Apr 25, 2023 2.280 2.310 2.250 2.250 5,537 -0.04(-1.75%)
Apr 24, 2023 2.280 2.340 2.280 2.290 2,382 -0.01(-0.43%)
Apr 21, 2023 2.290 2.340 2.290 2.300 3,714 -0.01(-0.43%)
Apr 20, 2023 2.310 2.330 2.300 2.310 3,527 +0.01(+0.43%)
Apr 19, 2023 2.330 2.335 2.300 2.300 1,410 -0.07(-2.95%)
Apr 18, 2023 2.300 2.480 2.300 2.370 2,111 +0.07(+3.04%)
Apr 17, 2023 2.310 2.310 2.300 2.300 612 -0.03(-1.29%)
Apr 14, 2023 2.350 2.400 2.310 2.330 997 -0.04(-1.69%)
Apr 13, 2023 2.310 2.380 2.310 2.370 694 -0.01(-0.46%)
Apr 12, 2023 2.340 2.381 2.300 2.381 988 +0.04(+1.75%)
Apr 11, 2023 2.280 2.340 2.280 2.340 1,828 +0.05(+2.18%)
Apr 10, 2023 2.280 2.290 2.280 2.290 665 +0.01(+0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 376 +0.00(+0.00%)
Apr 05, 2023 2.280 2.284 2.280 2.280 3,332 -0.06(-2.56%)
Apr 04, 2023 2.340 2.350 2.340 2.340 3,179 -0.06(-2.50%)
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.