Bright Scholar Education Holdings LimitedBEDUNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/15/2025 | $2.21 | $2.27 | $2.24 | $2.25 | 45,815 |
| 12/12/2025 | $2.28 | $2.28 | $2.23 | $2.24 | 3,000 |
| 12/11/2025 | $2.19 | $2.25 | $2.19 | $2.25 | 13,700 |
| 12/10/2025 | $2.19 | $2.21 | $2.19 | $2.21 | 26,400 |
| 12/9/2025 | $2.19 | $2.19 | $2.19 | $2.19 | 2,915 |
| 12/8/2025 | $2.19 | $2.20 | $2.18 | $2.20 | 17,600 |
| 12/5/2025 | $2.19 | $2.19 | $2.19 | $2.19 | 1,200 |
| 12/4/2025 | $2.19 | $2.19 | $2.19 | $2.19 | 1,300 |
| 12/3/2025 | $2.19 | $2.22 | $2.19 | $2.19 | 7,200 |
| 12/2/2025 | $2.19 | $2.20 | $2.19 | $2.19 | 1,100 |
| 12/1/2025 | $2.18 | $2.19 | $2.18 | $2.19 | 1,213 |
| 11/28/2025 | $2.18 | $2.19 | $2.18 | $2.19 | 500 |
| 11/26/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 1,201 |
| 11/25/2025 | $2.28 | $2.28 | $2.18 | $2.20 | 11,131 |
| 11/24/2025 | $2.18 | $2.26 | $2.18 | $2.18 | 9,000 |
| 11/21/2025 | $2.18 | $2.19 | $2.18 | $2.18 | 4,610 |
| 11/20/2025 | $2.14 | $2.23 | $2.14 | $2.23 | 10,500 |
| 11/19/2025 | $2.16 | $2.16 | $2.15 | $2.15 | 600 |
| 11/18/2025 | $2.15 | $2.15 | $2.15 | $2.15 | 1,100 |
| 11/17/2025 | $2.13 | $2.15 | $2.12 | $2.13 | 16,100 |
| 11/14/2025 | $2.12 | $2.18 | $2.12 | $2.15 | 18,000 |
| 11/13/2025 | $2.14 | $2.14 | $2.12 | $2.13 | 5,517 |
| 11/12/2025 | $2.15 | $2.15 | $2.15 | $2.15 | 400 |
| 11/11/2025 | $2.14 | $2.14 | $2.14 | $2.14 | 1,415 |
| 11/10/2025 | $2.12 | $2.14 | $2.12 | $2.14 | 611 |
| 11/7/2025 | $2.12 | $2.13 | $2.12 | $2.13 | 536 |
| 11/6/2025 | $2.15 | $2.15 | $2.12 | $2.13 | 3,035 |
| 11/5/2025 | $2.18 | $2.20 | $2.15 | $2.15 | 2,610 |
| 11/4/2025 | $2.14 | $2.18 | $2.14 | $2.18 | 15,416 |
| 11/3/2025 | $2.15 | $2.15 | $2.15 | $2.15 | 991 |
| 10/31/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 805 |
| 10/30/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 900 |
| 10/29/2025 | $2.18 | $2.18 | $2.18 | $2.18 | 1 |
| 10/28/2025 | $2.19 | $2.19 | $2.18 | $2.18 | 1,000 |
| 10/27/2025 | $2.14 | $2.17 | $2.14 | $2.17 | 1,103 |
| 10/24/2025 | $2.17 | $2.17 | $2.15 | $2.15 | 15,302 |
| 10/23/2025 | $2.19 | $2.19 | $2.17 | $2.17 | 30,200 |
| 10/22/2025 | $2.19 | $2.19 | $2.17 | $2.17 | 13,100 |
| 10/21/2025 | $2.16 | $2.16 | $2.16 | $2.16 | 300 |
| 10/20/2025 | $2.00 | $2.16 | $2.00 | $2.16 | 2,806 |
| 10/17/2025 | $2.15 | $2.15 | $2.09 | $2.09 | 6,000 |
| 10/16/2025 | $2.17 | $2.17 | $2.15 | $2.15 | 22,000 |
| 10/15/2025 | $2.16 | $2.20 | $2.15 | $2.15 | 20,300 |
| 10/14/2025 | $2.15 | $2.24 | $2.15 | $2.21 | 2,141 |