Bright Scholar Education Holdings Limited (BEDU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:55PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 09 may 2024 | 1.9500 | 2.0000 | 1.9400 | 1.9400 | 1.9400 | 5,500 |
| 08 may 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 100 |
| 07 may 2024 | 1.8900 | 2.0000 | 1.8900 | 1.9760 | 1.9760 | 2,600 |
| 06 may 2024 | 1.8900 | 1.9600 | 1.8100 | 1.9500 | 1.9500 | 7,200 |
| 03 may 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 2,100 |
| 02 may 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,300 |
| 01 may 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9100 | 1.9100 | 1,400 |
| 30 abr 2024 | 1.9340 | 2.0000 | 1.9000 | 2.0000 | 2.0000 | 3,100 |
| 29 abr 2024 | 1.8400 | 1.9100 | 1.8400 | 1.9100 | 1.9100 | 900 |
| 26 abr 2024 | 1.8700 | 1.9350 | 1.8550 | 1.9350 | 1.9350 | 13,200 |
| 25 abr 2024 | 1.9900 | 1.9900 | 1.8970 | 1.9500 | 1.9500 | 2,500 |
| 24 abr 2024 | 1.9900 | 2.0100 | 1.9000 | 1.9000 | 1.9000 | 6,100 |
| 23 abr 2024 | 2.1100 | 2.1100 | 2.0500 | 2.0600 | 2.0600 | 400 |
| 22 abr 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | 68,100 |
| 19 abr 2024 | 2.1500 | 2.2000 | 1.9000 | 1.9100 | 1.9100 | 18,100 |
| 18 abr 2024 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | 1.8800 | 2,600 |
| 17 abr 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 600 |
| 16 abr 2024 | 1.8100 | 1.9400 | 1.8100 | 1.9400 | 1.9400 | 600 |
| 15 abr 2024 | 1.8250 | 1.8500 | 1.8100 | 1.8300 | 1.8300 | 16,100 |
| 12 abr 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | 800 |
| 11 abr 2024 | 1.8200 | 1.8900 | 1.8200 | 1.8210 | 1.8210 | 400 |
| 10 abr 2024 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | 500 |
| 09 abr 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 08 abr 2024 | 1.8400 | 1.9100 | 1.8300 | 1.9100 | 1.9100 | 35,200 |
| 05 abr 2024 | 1.9000 | 1.9200 | 1.8700 | 1.8800 | 1.8800 | 4,400 |
| 04 abr 2024 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | 1.9200 | 1,600 |
| 03 abr 2024 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | 1.9500 | 3,300 |
| 02 abr 2024 | 1.9100 | 1.9100 | 1.9000 | 1.9000 | 1.9000 | 3,800 |
| 01 abr 2024 | 1.9000 | 1.9200 | 1.8100 | 1.9200 | 1.9200 | 47,600 |
| 28 mar 2024 | 1.9800 | 1.9800 | 1.9000 | 1.9800 | 1.9800 | 3,900 |
| 27 mar 2024 | 1.9800 | 2.1300 | 1.9580 | 2.1300 | 2.1300 | 7,800 |
| 26 mar 2024 | 2.1700 | 2.1700 | 1.9900 | 2.0200 | 2.0200 | 2,900 |
| 25 mar 2024 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | 2.1000 | 2,200 |
| 22 mar 2024 | 2.0200 | 2.1600 | 2.0000 | 2.1600 | 2.1600 | 5,500 |
| 21 mar 2024 | 2.1100 | 2.1450 | 2.0100 | 2.0900 | 2.0900 | 3,500 |
| 20 mar 2024 | 2.1700 | 2.1700 | 2.0800 | 2.1000 | 2.1000 | 8,300 |
| 19 mar 2024 | 2.0500 | 2.1300 | 1.9000 | 2.1200 | 2.1200 | 34,400 |
| 18 mar 2024 | 2.2800 | 2.2800 | 2.1200 | 2.1200 | 2.1200 | 6,700 |
| 15 mar 2024 | 2.1400 | 2.2450 | 2.1400 | 2.1700 | 2.1700 | 2,200 |
| 14 mar 2024 | 2.2000 | 2.2100 | 2.1100 | 2.1600 | 2.1600 | 2,100 |
| 13 mar 2024 | 2.0520 | 2.2300 | 2.0520 | 2.2000 | 2.2000 | 1,700 |
| 12 mar 2024 | 2.0200 | 2.1900 | 2.0200 | 2.1900 | 2.1900 | 6,700 |
| 11 mar 2024 | 2.3600 | 2.3600 | 2.0200 | 2.0600 | 2.0600 | 12,400 |
| 08 mar 2024 | 2.1800 | 2.1900 | 1.9900 | 2.0400 | 2.0400 | 14,300 |
| 07 mar 2024 | 2.1500 | 2.1900 | 1.9000 | 2.0900 | 2.0900 | 21,900 |
| 06 mar 2024 | 2.2000 | 2.2500 | 2.1100 | 2.2000 | 2.2000 | 2,800 |
| 05 mar 2024 | 2.2500 | 2.4030 | 2.1000 | 2.1100 | 2.1100 | 48,400 |
| 04 mar 2024 | 2.4600 | 2.6580 | 2.2800 | 2.3400 | 2.3400 | 13,500 |
| 01 mar 2024 | 2.5800 | 3.2300 | 2.5000 | 2.5200 | 2.5200 | 40,400 |
| 29 feb 2024 | 2.0500 | 2.5500 | 2.0500 | 2.5000 | 2.5000 | 71,100 |
| 28 feb 2024 | 2.2700 | 2.6740 | 1.8500 | 1.8500 | 1.8500 | 110,900 |
| 27 feb 2024 | 2.0000 | 2.2150 | 2.0000 | 2.1700 | 2.1700 | 21,300 |
| 26 feb 2024 | 2.0000 | 2.0500 | 1.9500 | 2.0000 | 2.0000 | 55,900 |
| 23 feb 2024 | 1.8800 | 2.0450 | 1.8800 | 1.9500 | 1.9500 | 5,800 |
| 22 feb 2024 | 2.0400 | 2.0600 | 1.8200 | 1.9300 | 1.9300 | 56,900 |
| 21 feb 2024 | 1.8500 | 1.9800 | 1.8400 | 1.9100 | 1.9100 | 8,100 |
| 20 feb 2024 | 1.8080 | 1.9600 | 1.8080 | 1.8430 | 1.8430 | 6,800 |
| 16 feb 2024 | 1.6400 | 1.7130 | 1.6400 | 1.6900 | 1.6900 | 1,400 |
| 15 feb 2024 | 1.6000 | 1.7300 | 1.6000 | 1.6300 | 1.6300 | 12,100 |
| 14 feb 2024 | 1.6900 | 1.8380 | 1.4650 | 1.5500 | 1.5500 | 4,600 |
| 13 feb 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 12 feb 2024 | 1.5600 | 1.7400 | 1.5350 | 1.7400 | 1.7400 | 3,100 |
| 09 feb 2024 | 1.7100 | 1.7900 | 1.6000 | 1.6300 | 1.6300 | 1,500 |
| 08 feb 2024 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| 07 feb 2024 | 2.0000 | 2.0000 | 1.8500 | 1.9100 | 1.9100 | 23,900 |
| 06 feb 2024 | 1.5500 | 2.0000 | 1.5500 | 1.8500 | 1.8500 | 28,800 |
| 05 feb 2024 | 1.3600 | 1.5100 | 1.3600 | 1.5100 | 1.5100 | 23,500 |
| 02 feb 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 500 |
| 01 feb 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4600 | 1.4600 | 1,500 |
| 31 ene 2024 | 1.4600 | 1.4600 | 1.4100 | 1.4100 | 1.4100 | 500 |
| 30 ene 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 400 |
| 29 ene 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 100 |
| 26 ene 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 200 |
| 25 ene 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 200 |
| 24 ene 2024 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 300 |
| 23 ene 2024 | 1.4000 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 800 |
| 22 ene 2024 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | 1.5000 | 300 |
| 19 ene 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 32,300 |
| 18 ene 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 300 |
| 17 ene 2024 | 1.5370 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 4,600 |
| 16 ene 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | 1.5500 | 8,000 |
| 12 ene 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5110 | 1.5110 | 7,800 |
| 11 ene 2024 | 1.4900 | 1.5100 | 1.4900 | 1.5100 | 1.5100 | 4,800 |
| 10 ene 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 500 |
| 09 ene 2024 | 1.4590 | 1.4990 | 1.4590 | 1.4950 | 1.4950 | 1,300 |
| 08 ene 2024 | 1.4400 | 1.5000 | 1.4400 | 1.5000 | 1.5000 | 800 |
| 05 ene 2024 | 1.3500 | 1.3700 | 1.3320 | 1.3700 | 1.3700 | 900 |
| 04 ene 2024 | 1.4700 | 1.4700 | 1.4660 | 1.4700 | 1.4700 | 1,600 |
| 03 ene 2024 | 1.4600 | 1.5000 | 1.4600 | 1.4990 | 1.4990 | 2,300 |
| 02 ene 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4550 | 1.4550 | 11,700 |
| 29 dic 2023 | 1.2500 | 1.2950 | 1.2500 | 1.2500 | 1.2500 | 700 |
| 28 dic 2023 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 400 |
| 27 dic 2023 | 1.2400 | 1.2530 | 1.2400 | 1.2400 | 1.2400 | 1,700 |
| 26 dic 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 22 dic 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 400 |
| 21 dic 2023 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,700 |
| 20 dic 2023 | 1.4400 | 1.4400 | 1.3000 | 1.3400 | 1.3400 | 3,600 |
| 19 dic 2023 | 1.4200 | 1.5000 | 1.3100 | 1.3400 | 1.3400 | 12,700 |
| 18 dic 2023 | 1.4000 | 1.5100 | 1.4000 | 1.4200 | 1.4200 | 2,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.