Bright Scholar Education ... (BEDU)
NYSE: BEDU
· Real-Time Price · USD
2.02
-0.18 (-8.18%)
At close: Oct 03, 2025, 3:54 PM
2.03
0.50%
After-hours: Oct 03, 2025, 06:50 PM EDT
BEDU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.17 | 2.17 | 2.01 | 2.01 | 2.01 | -8.64% | 5,492 |
| Oct 2, 2025 | 2.04 | 2.20 | 1.98 | 2.20 | 2.20 | 12.82% | 31,200 |
| Oct 1, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 0.00% | 10,222 |
| Sep 30, 2025 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.17% | 32,637 |
| Sep 29, 2025 | 1.81 | 1.94 | 1.81 | 1.89 | 1.89 | -0.53% | 5,028 |
| Sep 26, 2025 | 1.91 | 1.93 | 1.90 | 1.90 | 1.90 | 0.00% | 12,818 |
| Sep 25, 2025 | 1.82 | 1.91 | 1.80 | 1.90 | 1.90 | 0.00% | 20,434 |
| Sep 24, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 10,726 |
| Sep 23, 2025 | 1.80 | 1.94 | 1.80 | 1.91 | 1.91 | 0.53% | 13,880 |
| Sep 22, 2025 | 2.01 | 2.01 | 1.77 | 1.90 | 1.90 | 0.00% | 13,700 |
| Sep 19, 2025 | 1.80 | 1.93 | 1.80 | 1.90 | 1.90 | -1.55% | 17,000 |
| Sep 18, 2025 | 1.91 | 1.93 | 1.80 | 1.93 | 1.93 | 1.58% | 26,346 |
| Sep 17, 2025 | 1.87 | 1.90 | 1.85 | 1.90 | 1.90 | 1.60% | 25,700 |
| Sep 16, 2025 | 1.73 | 1.87 | 1.70 | 1.87 | 1.87 | 2.19% | 17,403 |
| Sep 15, 2025 | 1.77 | 1.88 | 1.77 | 1.83 | 1.83 | 10.24% | 42,300 |
| Sep 12, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.84% | 500 |
| Sep 11, 2025 | 1.57 | 1.71 | 1.57 | 1.63 | 1.63 | -3.55% | 3,842 |
| Sep 10, 2025 | 1.69 | 1.70 | 1.60 | 1.69 | 1.69 | 12.67% | 15,214 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.50 | 1.50 | 1.50 | -11.76% | 5,600 |
| Sep 8, 2025 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 0.00% | 11,007 |
Page 1 of 105