Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 03, 2023 2.400 2.428 2.400 2.400 803 +0.00(+0.00%)
Mar 31, 2023 2.360 2.441 2.400 2.400 824 +0.02(+0.84%)
Mar 30, 2023 2.410 2.430 2.380 2.380 4,779 -0.06(-2.26%)
Mar 29, 2023 2.440 2.440 2.390 2.435 2,033 -0.00(-0.20%)
Mar 28, 2023 2.490 2.500 2.390 2.440 6,042 +0.05(+2.09%)
Mar 27, 2023 2.390 2.390 2.380 2.390 1,219 -0.01(-0.42%)
Mar 24, 2023 2.410 2.430 2.390 2.400 2,504 +0.00(+0.00%)
Mar 23, 2023 2.400 2.410 2.390 2.400 3,655 -0.02(-0.83%)
Mar 22, 2023 2.410 2.460 2.390 2.420 2,163 -0.04(-1.63%)
Mar 21, 2023 2.410 2.460 2.400 2.460 1,923 +0.04(+1.65%)
Mar 20, 2023 2.380 2.420 2.380 2.420 5,230 +0.02(+0.83%)
Mar 17, 2023 2.400 2.410 2.360 2.400 1,418 -0.05(-2.04%)
Mar 16, 2023 2.400 2.470 2.400 2.450 6,558 +0.01(+0.41%)
Mar 15, 2023 2.450 2.450 2.400 2.440 4,610 +0.02(+0.83%)
Mar 14, 2023 2.460 2.489 2.420 2.420 1,857 -0.01(-0.41%)
Mar 13, 2023 2.460 2.480 2.430 2.430 853 -0.07(-2.80%)
Mar 10, 2023 2.470 2.500 2.470 2.500 1,665 +0.02(+0.81%)
Mar 09, 2023 2.470 2.515 2.470 2.480 16,532 -0.02(-0.80%)
Mar 08, 2023 2.480 2.560 2.480 2.500 1,508 +0.00(+0.00%)
Mar 07, 2023 2.510 2.530 2.500 2.500 12,447 -0.02(-0.79%)
Mar 06, 2023 2.600 2.600 2.520 2.520 2,171 -0.11(-4.18%)
Mar 03, 2023 2.600 2.690 2.580 2.630 11,487 +0.03(+1.15%)
Mar 02, 2023 2.640 2.728 2.600 2.600 4,275 -0.09(-3.35%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.