-
5 DAY PERFORMANCE
-5.18% -
1 MONTH PERFORMANCE
-8.50% -
3 MONTH PERFORMANCE
-0.54% -
6 MONTH PERFORMANCE
-8.04% -
YEAR-TO-DATE PERFORMANCE
+46.40% -
1 YEAR PERFORMANCE
+72.64%
Bright Scholar Education Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.83 | 1,290 | $53.98 M |
| 11/20/2024 | $1.93 | $1.86 (-3.63%) | $1.98 | $1.83 | 8,100 | $54.86 M |
| 11/19/2024 | $2.02 | $1.91 (-5.45%) | $2.02 | $1.91 | 1,300 | $56.34 M |
| 11/18/2024 | $1.90 | $1.95 (2.63%) | $1.96 | $1.85 | 4,200 | $57.52 M |
| 11/15/2024 | $1.82 | $1.93 (6.04%) | $1.93 | $1.78 | 2,728 | $56.93 M |
| 11/14/2024 | $1.82 | $1.95 (7.14%) | $1.95 | $1.82 | 8,636 | $57.52 M |
| 11/13/2024 | $1.79 | $1.93 (7.82%) | $1.93 | $1.79 | 2,307 | $56.93 M |
| 11/12/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.04 M |
| 11/11/2024 | $1.96 | $1.90 (-3.06%) | $2.00 | $1.88 | 4,240 | $56.04 M |
| 11/08/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 541 | $55.45 M |
| 11/07/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 200 | $59.33 M |
| 11/06/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.83 | 400 | $56.37 M |
| 11/05/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 1,022 | $56.37 M |
| 11/04/2024 | $2.03 | $1.96 (-3.45%) | $2.14 | $1.91 | 4,700 | $58.15 M |
| 11/01/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.94 | 1,026 | $57.55 M |
| 10/31/2024 | $1.93 | $2.00 (3.63%) | $2.08 | $1.87 | 5,615 | $59.33 M |
| 10/30/2024 | $1.99 | $1.86 (-6.53%) | $2.03 | $1.86 | 2,942 | $55.18 M |
| 10/29/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.37 M |
| 10/28/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.37 M |
| 10/25/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.37 M |
| 10/24/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.90 | 3,941 | $56.37 M |
| 10/23/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.95 | 307 | $57.85 M |
| 10/22/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 3,146 | $57.85 M |
| 10/21/2024 | $2.13 | $2.00 (-6.1%) | $2.13 | $2.00 | 1,100 | $59.33 M |
| 10/18/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 100 | $59.33 M |
| 10/17/2024 | $2.11 | $2.00 (-5.21%) | $2.11 | $2.00 | 4,900 | $59.33 M |
| 10/16/2024 | $2.10 | $2.00 (-4.76%) | $2.16 | $1.94 | 7,300 | $59.33 M |
| 10/15/2024 | $1.89 | $1.95 (3.17%) | $2.00 | $1.85 | 7,200 | $57.85 M |
| 10/14/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 239 | $55.77 M |
| 10/11/2024 | $1.91 | $1.98 (3.66%) | $2.05 | $1.81 | 3,138 | $58.74 M |
| 10/10/2024 | $2.03 | $1.97 (-2.96%) | $2.03 | $1.90 | 7,807 | $58.44 M |
| 10/09/2024 | $1.97 | $1.95 (-1.02%) | $1.97 | $1.90 | 4,800 | $57.85 M |
| 10/08/2024 | $1.95 | $2.00 (2.56%) | $2.17 | $1.93 | 6,400 | $59.33 M |
| 10/07/2024 | $2.03 | $2.00 (-1.48%) | $2.10 | $2.00 | 6,300 | $59.33 M |
| 10/04/2024 | $2.06 | $2.03 (-1.46%) | $2.06 | $2.00 | 4,639 | $60.22 M |
| 10/03/2024 | $2.18 | $2.01 (-7.8%) | $2.18 | $2.00 | 20,600 | $59.63 M |
| 10/02/2024 | $2.01 | $2.09 (3.98%) | $2.15 | $1.97 | 24,700 | $62.00 M |
| 10/01/2024 | $2.02 | $2.00 (-0.99%) | $2.02 | $2.00 | 2,900 | $59.33 M |
| 09/30/2024 | $2.04 | $2.03 (-0.49%) | $2.19 | $2.00 | 12,840 | $60.22 M |
| 09/27/2024 | $2.00 | $2.04 (2%) | $2.04 | $2.00 | 2,200 | $60.52 M |
| 09/26/2024 | $1.95 | $1.96 (0.51%) | $2.05 | $1.95 | 6,206 | $58.15 M |
| 09/25/2024 | $2.08 | $1.86 (-10.58%) | $2.08 | $1.86 | 5,600 | $55.18 M |
| 09/24/2024 | $2.10 | $1.98 (-5.71%) | $2.10 | $1.98 | 7,100 | $58.74 M |
| 09/23/2024 | $2.06 | $2.10 (1.94%) | $2.10 | $1.98 | 3,622 | $62.30 M |
| 09/20/2024 | $2.04 | $2.09 (2.45%) | $2.09 | $2.04 | 10,400 | $62.00 M |
| 09/19/2024 | $1.75 | $1.98 (13.14%) | $2.09 | $1.75 | 2,347 | $58.74 M |
| 09/18/2024 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 0 | $57.85 M |
| 09/17/2024 | $1.82 | $1.95 (7.14%) | $2.05 | $1.82 | 6,400 | $57.85 M |
| 09/16/2024 | $1.79 | $1.89 (5.59%) | $2.00 | $1.79 | 6,716 | $56.07 M |
| 09/13/2024 | $1.72 | $1.84 (6.98%) | $1.85 | $1.71 | 4,500 | $54.59 M |
| 09/12/2024 | $1.92 | $1.80 (-6.25%) | $1.92 | $1.78 | 3,400 | $53.40 M |
| 09/11/2024 | $1.80 | $1.87 (3.89%) | $1.92 | $1.79 | 7,700 | $55.48 M |
| 09/10/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 300 | $56.37 M |
| 09/09/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 200 | $56.37 M |
| 09/06/2024 | $1.85 | $1.90 (2.7%) | $1.90 | $1.85 | 2,214 | $56.37 M |
| 09/05/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 200 | $53.40 M |
| 09/04/2024 | $1.87 | $2.00 (6.95%) | $2.06 | $1.83 | 9,632 | $59.33 M |
| 09/03/2024 | $1.80 | $1.94 (7.78%) | $2.05 | $1.80 | 6,218 | $57.55 M |
| 08/30/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.81 | 4,821 | $56.37 M |
| 08/29/2024 | $1.98 | $1.85 (-6.57%) | $1.98 | $1.85 | 1,500 | $54.88 M |
| 08/28/2024 | $1.93 | $1.93 (0%) | $1.93 | $1.93 | 200 | $57.26 M |
| 08/27/2024 | $2.05 | $2.05 (0%) | $2.05 | $2.05 | 326 | $60.82 M |
| 08/26/2024 | $2.07 | $2.07 (0%) | $2.07 | $2.07 | 700 | $61.41 M |
| 08/23/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 300 | $59.33 M |
| 08/22/2024 | $2.00 | $2.00 (0%) | $2.00 | $2.00 | 2,222 | $59.33 M |
| 08/21/2024 | $1.83 | $1.84 (0.55%) | $1.85 | $1.81 | 6,038 | $54.59 M |