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 (%)
Jul 31, 2023 1.080 1.170 1.080 1.100 4,647 +0.02(+1.85%)
Jul 28, 2023 1.200 1.211 1.080 1.080 20,055 -0.02(-1.82%)
Jul 27, 2023 1.190 1.236 1.090 1.100 10,929 +0.02(+1.85%)
Jul 26, 2023 1.300 1.310 1.080 1.080 14,660 -0.22(-16.92%)
Jul 25, 2023 1.320 1.390 1.300 1.300 3,995 -0.02(-1.52%)
Jul 24, 2023 1.300 1.390 1.300 1.320 3,545 +0.02(+1.54%)
Jul 21, 2023 1.300 1.360 1.300 1.300 2,531 +0.00(+0.00%)
Jul 20, 2023 1.300 1.300 1.300 1.300 410 +0.00(+0.00%)
Jul 19, 2023 1.330 1.380 1.300 1.300 4,622 -0.06(-4.41%)
Jul 18, 2023 1.300 1.380 1.300 1.360 1,553 +0.01(+0.37%)
Jul 17, 2023 1.310 1.360 1.310 1.355 1,801 +0.07(+5.86%)
Jul 14, 2023 1.270 1.280 1.270 1.280 612 -0.01(-0.78%)
Jul 13, 2023 1.290 1.305 1.270 1.290 919 -0.02(-1.53%)
Jul 12, 2023 1.340 1.401 1.290 1.310 11,234 -0.07(-5.07%)
Jul 11, 2023 1.250 1.390 1.240 1.380 5,861 +0.15(+12.20%)
Jul 10, 2023 1.150 1.230 1.150 1.230 2,247 +0.06(+5.04%)
Jul 07, 2023 1.150 1.180 1.150 1.171 1,858 +0.01(+0.95%)
Jul 06, 2023 1.140 1.250 1.140 1.160 11,182 +0.02(+1.75%)
Jul 05, 2023 1.170 1.200 1.140 1.140 13,231 -0.04(-3.39%)
Jul 03, 2023 1.190 1.198 1.180 1.180 3,162 +0.05(+4.42%)
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%)
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.