5 DAY PERFORMANCE
+4.12%
1 MONTH PERFORMANCE
+15.69%
3 MONTH PERFORMANCE
+7.27%
6 MONTH PERFORMANCE
+1.14%
YEAR-TO-DATE PERFORMANCE
+2.91%
1 YEAR PERFORMANCE
-23.04%
Bright Scholar Education Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.76 | $1.77 (0.57%) | $1.80 | $1.76 | 1.20 K | $13.13 M |
| 05/29/2025 | $1.78 | $1.79 (0.56%) | $1.79 | $1.78 | 4.20 K | $13.28 M |
| 05/28/2025 | $1.75 | $1.79 (2.29%) | $1.81 | $1.71 | 64.12 K | $13.28 M |
| 05/27/2025 | $1.60 | $1.70 (6.25%) | $1.72 | $1.60 | 23.50 K | $12.61 M |
| 05/23/2025 | $1.57 | $1.56 (-0.64%) | $1.57 | $1.56 | 712 | $11.57 M |
| 05/22/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 800 | $11.87 M |
| 05/21/2025 | $1.63 | $1.63 (0%) | $1.63 | $1.63 | 0 | $12.09 M |
| 05/20/2025 | $1.60 | $1.63 (1.87%) | $1.63 | $1.60 | 744 | $12.09 M |
| 05/19/2025 | $1.76 | $1.60 (-9.09%) | $1.86 | $1.60 | 11.60 K | $11.87 M |
| 05/16/2025 | $1.66 | $1.65 (-0.6%) | $1.66 | $1.65 | 500 | $12.24 M |
| 05/15/2025 | $1.62 | $1.74 (7.41%) | $1.87 | $1.61 | 27.33 K | $12.91 M |
| 05/14/2025 | $1.65 | $1.61 (-2.42%) | $1.66 | $1.60 | 2.40 K | $11.94 M |
| 05/13/2025 | $1.76 | $1.70 (-3.41%) | $1.79 | $1.70 | 3.80 K | $12.61 M |
| 05/12/2025 | $1.55 | $1.76 (13.55%) | $1.88 | $1.55 | 24.20 K | $13.05 M |
| 05/09/2025 | $1.56 | $1.51 (-3.21%) | $1.56 | $1.51 | 1.40 K | $11.20 M |
| 05/08/2025 | $1.64 | $1.57 (-4.27%) | $1.64 | $1.57 | 1.30 K | $11.64 M |
| 05/07/2025 | $1.62 | $1.61 (-0.62%) | $1.94 | $1.61 | 20.90 K | $11.94 M |
| 05/06/2025 | $1.59 | $1.62 (1.89%) | $1.62 | $1.59 | 700 | $12.02 M |
| 05/05/2025 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 700 | $11.79 M |
| 05/02/2025 | $1.53 | $1.60 (4.58%) | $1.62 | $1.53 | 1.70 K | $11.87 M |
| 05/01/2025 | $1.50 | $1.53 (2%) | $1.62 | $1.40 | 20.20 K | $11.91 M |
| 04/30/2025 | $1.62 | $1.57 (-3.09%) | $1.63 | $1.57 | 1.80 K | $12.22 M |
| 04/29/2025 | $1.58 | $1.57 (-0.63%) | $1.66 | $1.48 | 42.33 K | $12.22 M |
| 04/28/2025 | $1.58 | $1.58 (0%) | $1.74 | $1.57 | 19.10 K | $12.30 M |
| 04/25/2025 | $1.65 | $1.57 (-4.85%) | $1.68 | $1.50 | 70.30 K | $12.22 M |
| 04/24/2025 | $1.59 | $1.65 (3.77%) | $1.74 | $1.56 | 67.50 K | $12.85 M |
| 04/23/2025 | $1.56 | $1.56 (0%) | $1.56 | $1.56 | 0 | $12.15 M |
| 04/22/2025 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.56 | 1.91 K | $12.15 M |
| 04/21/2025 | $1.51 | $1.54 (1.99%) | $1.57 | $1.51 | 1.11 K | $11.99 M |
| 04/17/2025 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.47 | 5.90 K | $11.52 M |
| 04/16/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.55 | 1.40 K | $12.07 M |
| 04/15/2025 | $1.60 | $1.62 (1.25%) | $1.68 | $1.60 | 935 | $12.61 M |
| 04/14/2025 | $1.55 | $1.67 (7.74%) | $1.78 | $1.50 | 11.80 K | $13.00 M |
| 04/11/2025 | $1.62 | $1.64 (1.23%) | $1.64 | $1.62 | 1.70 K | $12.77 M |
| 04/10/2025 | $1.84 | $1.74 (-5.43%) | $1.84 | $1.59 | 7.80 K | $13.55 M |
| 04/09/2025 | $1.75 | $1.79 (2.29%) | $2.10 | $1.55 | 73.11 K | $13.94 M |
| 04/08/2025 | $1.78 | $1.76 (-1.12%) | $1.80 | $1.63 | 2.02 K | $13.70 M |
| 04/07/2025 | $1.87 | $1.80 (-3.74%) | $1.87 | $1.47 | 25.50 K | $14.01 M |
| 04/04/2025 | $1.61 | $1.84 (14.29%) | $1.85 | $1.49 | 76.81 K | $14.33 M |
| 04/03/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.67 | 1.40 K | $13.00 M |
| 04/02/2025 | $1.67 | $1.67 (0%) | $1.81 | $1.57 | 4.00 K | $13.00 M |
| 04/01/2025 | $1.63 | $1.64 (0.61%) | $1.89 | $1.50 | 25.20 K | $12.77 M |
| 03/31/2025 | $1.45 | $1.67 (15.17%) | $1.67 | $1.45 | 4.15 K | $13.00 M |
| 03/28/2025 | $1.72 | $1.51 (-12.21%) | $1.72 | $1.50 | 3.70 K | $11.76 M |
| 03/27/2025 | $1.72 | $1.72 (0%) | $1.72 | $1.71 | 630 | $13.39 M |
| 03/26/2025 | $1.51 | $1.72 (13.91%) | $1.84 | $1.51 | 18.94 K | $13.39 M |
| 03/25/2025 | $1.69 | $1.53 (-9.47%) | $1.99 | $1.45 | 108.00 K | $11.91 M |
| 03/24/2025 | $1.81 | $1.75 (-3.31%) | $1.99 | $1.74 | 19.90 K | $13.62 M |
| 03/21/2025 | $1.74 | $1.85 (6.32%) | $1.98 | $1.49 | 95.91 K | $14.40 M |
| 03/20/2025 | $2.05 | $1.90 (-7.32%) | $2.05 | $1.90 | 1.94 K | $14.79 M |
| 03/19/2025 | $1.84 | $1.94 (5.43%) | $2.15 | $1.70 | 41.83 K | $15.10 M |
| 03/18/2025 | $1.65 | $1.75 (6.06%) | $1.95 | $1.53 | 34.70 K | $13.62 M |
| 03/17/2025 | $1.49 | $1.56 (4.7%) | $1.57 | $1.46 | 10.10 K | $12.15 M |
| 03/14/2025 | $1.46 | $1.55 (6.16%) | $1.57 | $1.46 | 1.62 K | $12.07 M |
| 03/13/2025 | $1.40 | $1.55 (10.71%) | $1.55 | $1.40 | 7.36 K | $12.07 M |
| 03/12/2025 | $1.46 | $1.46 (0%) | $1.46 | $1.46 | 0 | $11.37 M |
| 03/11/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.35 | 326 | $11.37 M |
| 03/10/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 0 | $10.98 M |
| 03/07/2025 | $1.41 | $1.41 (0%) | $1.41 | $1.41 | 0 | $10.98 M |
| 03/06/2025 | $1.40 | $1.41 (0.71%) | $1.41 | $1.40 | 736 | $10.98 M |
| 03/05/2025 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 1.00 K | $10.90 M |
| 03/04/2025 | $1.36 | $1.44 (5.88%) | $1.57 | $1.36 | 3.00 K | $11.21 M |
| 03/03/2025 | $1.50 | $1.57 (4.67%) | $1.57 | $1.49 | 5.10 K | $12.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
