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:

Bright Scholar Education Holdings Ltd ADR (NY: BEDU )

2.630 +0.060 (+2.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 2.570 2.741 2.570 2.630 1,561 +0.06(+2.33%)
Dec 01, 2022 2.570 2.830 2.530 2.570 9,527 +0.01(+0.39%)
Nov 30, 2022 2.660 2.790 2.520 2.560 37,083 -0.17(-6.06%)
Nov 29, 2022 2.680 3.100 2.530 2.725 18,807 +0.02(+0.93%)
Nov 28, 2022 2.580 2.800 2.530 2.700 4,450 -0.01(-0.37%)
Nov 25, 2022 2.790 2.800 2.480 2.710 8,044 -0.08(-2.87%)
Nov 23, 2022 2.800 2.800 2.690 2.790 1,020 +0.15(+5.68%)
Nov 22, 2022 2.610 2.700 2.540 2.640 4,560 +0.01(+0.38%)
Nov 21, 2022 2.650 2.700 2.600 2.630 2,448 -0.02(-0.75%)
Nov 18, 2022 2.610 2.700 2.600 2.650 5,675 +0.05(+1.92%)
Nov 17, 2022 2.670 2.740 2.600 2.600 1,067 -0.12(-4.41%)
Nov 16, 2022 2.760 2.760 2.670 2.720 470 -0.12(-4.23%)
Nov 15, 2022 2.710 2.840 2.710 2.840 8,831 +0.13(+4.80%)
Nov 14, 2022 2.630 2.740 2.630 2.710 9,580 +0.01(+0.37%)
Nov 11, 2022 2.620 2.700 2.600 2.700 5,712 +0.04(+1.50%)
Nov 10, 2022 2.560 2.880 2.560 2.660 37,657 +0.11(+4.31%)
Nov 09, 2022 2.520 2.550 2.510 2.550 807 +0.01(+0.39%)
Nov 08, 2022 2.500 2.560 2.470 2.540 2,319 +0.00(+0.00%)
Nov 07, 2022 2.420 2.580 2.420 2.540 3,125 +0.08(+3.40%)
Nov 04, 2022 2.520 2.520 2.443 2.456 4,686 +0.05(+1.93%)
Nov 03, 2022 2.450 2.580 2.410 2.410 23,025 -0.01(-0.41%)
Nov 02, 2022 2.800 2.800 2.420 2.420 65,274 -0.36(-12.95%)
Nov 01, 2022 2.770 2.780 2.700 2.780 8,380 -0.01(-0.36%)
Oct 31, 2022 2.780 2.790 2.719 2.790 2,364 -0.06(-2.11%)
Oct 28, 2022 2.710 2.850 2.710 2.850 1,471 +0.03(+1.06%)
Oct 27, 2022 2.820 2.830 2.820 2.820 550 +0.00(+0.00%)
Oct 26, 2022 2.850 2.850 2.820 2.820 2,276 +0.00(+0.00%)
Oct 25, 2022 2.770 2.860 2.720 2.820 2,185 +0.02(+0.71%)
Oct 24, 2022 2.800 2.810 2.790 2.800 5,340 -0.01(-0.36%)
Oct 21, 2022 2.810 2.900 2.810 2.810 2,887 +0.00(+0.00%)
Oct 20, 2022 2.890 2.890 2.810 2.810 1,274 -0.09(-3.10%)
Oct 19, 2022 2.960 2.960 2.900 2.900 524 -0.02(-0.68%)
Oct 18, 2022 3.010 3.010 2.920 2.920 876 +0.01(+0.34%)
Oct 17, 2022 2.950 2.950 2.910 2.910 2,908 -0.01(-0.34%)
Oct 14, 2022 2.920 2.920 2.920 2.920 396 +0.00(+0.00%)
Oct 13, 2022 2.890 2.920 2.890 2.920 2,160 +0.00(+0.00%)
Oct 12, 2022 2.980 2.980 2.880 2.920 1,114 -0.04(-1.35%)
Oct 11, 2022 2.850 2.960 2.850 2.960 8,025 +0.06(+2.07%)
Oct 10, 2022 2.820 2.970 2.820 2.900 5,457 -0.06(-2.03%)
Oct 07, 2022 2.930 3.010 2.910 2.960 1,396 -0.04(-1.33%)
Oct 06, 2022 2.990 3.000 2.990 3.000 1,612 -0.04(-1.32%)
Oct 05, 2022 3.120 3.120 3.010 3.040 2,740 +0.06(+2.01%)
Oct 04, 2022 3.050 3.090 2.980 2.980 573 +0.01(+0.34%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.