5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
-10.77%
6 MONTH PERFORMANCE
-12.12%
YEAR-TO-DATE PERFORMANCE
+1.16%
1 YEAR PERFORMANCE
+16.00%
Bright Scholar Education Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $1.73 | $1.84 (6.36%) | $1.84 | $1.73 | 1,506 | $54.27 M |
| 01/21/2025 | $1.61 | $1.67 (3.73%) | $1.76 | $1.61 | 4,200 | $49.26 M |
| 01/17/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 1,137 | $49.85 M |
| 01/16/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 200 | $49.85 M |
| 01/15/2025 | $1.94 | $1.80 (-7.22%) | $1.94 | $1.68 | 2,927 | $53.09 M |
| 01/14/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.58 | 6,541 | $52.80 M |
| 01/13/2025 | $1.65 | $1.47 (-10.91%) | $1.65 | $1.47 | 5,100 | $43.36 M |
| 01/10/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.68 | 5,800 | $51.32 M |
| 01/08/2025 | $1.71 | $1.70 (-0.58%) | $1.80 | $1.67 | 10,300 | $50.14 M |
| 01/07/2025 | $1.74 | $1.70 (-2.3%) | $1.82 | $1.70 | 24,600 | $50.14 M |
| 01/06/2025 | $1.78 | $1.69 (-5.06%) | $1.79 | $1.69 | 1,500 | $49.85 M |
| 01/03/2025 | $1.68 | $1.68 (0%) | $1.75 | $1.67 | 2,600 | $49.55 M |
| 01/02/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.62 | 523 | $48.67 M |
| 12/31/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.54 | 33,100 | $50.73 M |
| 12/30/2024 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.61 | 9,725 | $50.44 M |
| 12/27/2024 | $1.67 | $1.76 (5.39%) | $1.81 | $1.67 | 19,544 | $51.91 M |
| 12/26/2024 | $1.66 | $1.74 (4.82%) | $1.79 | $1.59 | 56,504 | $51.32 M |
| 12/24/2024 | $1.36 | $1.55 (13.97%) | $1.61 | $1.36 | 19,600 | $45.72 M |
| 12/23/2024 | $1.92 | $1.43 (-25.52%) | $1.95 | $1.35 | 150,046 | $42.18 M |
| 12/20/2024 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.82 | 8,400 | $54.57 M |
| 12/19/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 709 | $56.63 M |
| 12/18/2024 | $1.93 | $2.00 (3.63%) | $2.07 | $1.93 | 3,440 | $58.99 M |
| 12/17/2024 | $1.91 | $2.04 (6.81%) | $2.15 | $1.90 | 9,630 | $60.17 M |
| 12/16/2024 | $1.92 | $1.98 (3.13%) | $2.16 | $1.87 | 21,727 | $58.40 M |
| 12/13/2024 | $1.88 | $1.97 (4.79%) | $1.97 | $1.83 | 2,500 | $58.11 M |
| 12/12/2024 | $2.04 | $1.91 (-6.37%) | $2.16 | $1.76 | 43,400 | $56.34 M |
| 12/11/2024 | $1.75 | $1.90 (8.57%) | $2.15 | $1.75 | 40,930 | $56.04 M |
| 12/10/2024 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 141 | $52.21 M |
| 12/09/2024 | $1.78 | $1.85 (3.93%) | $1.86 | $1.78 | 13,600 | $54.57 M |
| 12/06/2024 | $1.86 | $1.86 (0%) | $1.86 | $1.82 | 8,900 | $54.86 M |
| 12/05/2024 | $1.87 | $1.87 (0%) | $1.87 | $1.87 | 0 | $55.16 M |
| 12/04/2024 | $1.83 | $1.87 (2.19%) | $1.87 | $1.83 | 1,200 | $55.16 M |
| 12/03/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 127 | $54.57 M |
| 12/02/2024 | $1.83 | $1.84 (0.55%) | $1.88 | $1.82 | 4,228 | $54.27 M |
| 11/29/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 102 | $51.62 M |
| 11/27/2024 | $1.78 | $1.85 (3.93%) | $1.93 | $1.78 | 2,245 | $54.57 M |
| 11/26/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 206 | $53.98 M |
| 11/25/2024 | $1.75 | $1.85 (5.71%) | $1.99 | $1.75 | 10,536 | $54.57 M |
| 11/22/2024 | $1.78 | $1.83 (2.81%) | $1.92 | $1.78 | 15,100 | $53.98 M |
| 11/21/2024 | $1.86 | $1.83 (-1.61%) | $1.86 | $1.83 | 1,300 | $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 | $58.99 M |
| 11/06/2024 | $1.83 | $1.90 (3.83%) | $1.90 | $1.83 | 400 | $56.04 M |
| 11/05/2024 | $2.00 | $1.90 (-5%) | $2.00 | $1.90 | 1,022 | $56.04 M |
| 11/04/2024 | $2.03 | $1.96 (-3.45%) | $2.14 | $1.91 | 4,700 | $57.81 M |
| 11/01/2024 | $1.99 | $1.94 (-2.51%) | $1.99 | $1.94 | 1,026 | $57.22 M |
| 10/31/2024 | $1.93 | $2.00 (3.63%) | $2.08 | $1.87 | 5,615 | $58.99 M |
| 10/30/2024 | $1.99 | $1.86 (-6.53%) | $2.03 | $1.86 | 2,942 | $54.86 M |
| 10/29/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.04 M |
| 10/28/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.04 M |
| 10/25/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 0 | $56.04 M |
| 10/24/2024 | $1.99 | $1.90 (-4.52%) | $1.99 | $1.90 | 3,941 | $56.04 M |
| 10/23/2024 | $1.99 | $1.95 (-2.01%) | $1.99 | $1.95 | 307 | $57.52 M |
| 10/22/2024 | $2.00 | $1.95 (-2.5%) | $2.00 | $1.95 | 3,146 | $57.52 M |