Skip to main content
Bright Scholar Education Holdings Limited (BEDU)
Dec 16, 2025 - BEDU was delisted (reason: taken private)
2.250
+0.010 (0.45%)
Inactive · Last trade price on Dec 15, 2025

BEDU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20252.212.272.212.252.250.45%45,815
Dec 12, 20252.282.282.232.242.24-0.44%2,982
Dec 11, 20252.192.252.192.252.251.81%13,691
Dec 10, 20252.192.212.192.212.210.91%26,351
Dec 9, 20252.192.192.192.192.19-0.45%2,915
Dec 8, 20252.192.202.182.202.200.46%17,550
Dec 5, 20252.192.202.192.192.19-1,150
Dec 4, 20252.192.192.192.192.19-1,256
Dec 3, 20252.192.222.192.192.19-7,162
Dec 2, 20252.192.202.192.192.19-1,091
Dec 1, 20252.182.192.182.192.19-1,213
Nov 28, 20252.182.192.182.192.190.46%451
Nov 26, 20252.182.182.182.182.18-1.00%1,201
Nov 25, 20252.282.282.182.202.201.01%11,131
Nov 24, 20252.182.262.182.182.18-8,982
Nov 21, 20252.182.192.182.182.18-2.24%4,582
Nov 20, 20252.142.232.142.232.233.72%10,465
Nov 19, 20252.162.162.152.152.15-557
Nov 18, 20252.152.152.152.152.150.70%1,062
Nov 17, 20252.132.152.122.142.14-0.70%16,070
Nov 14, 20252.122.182.122.152.150.94%17,995
Nov 13, 20252.142.142.122.132.13-0.93%5,517
Nov 12, 20252.152.152.152.152.150.47%375
Nov 11, 20252.142.142.142.142.14-1,415
Nov 10, 20252.122.142.122.142.140.47%517
Nov 7, 20252.122.132.122.132.13-536
Nov 6, 20252.152.152.122.132.13-0.93%3,035
Nov 5, 20252.182.202.152.152.15-1.38%2,610
Nov 4, 20252.142.182.142.182.181.40%15,416
Nov 3, 20252.152.152.152.152.15-1.38%991
Oct 31, 20252.182.182.182.182.18-805
Oct 30, 20252.182.182.182.182.18-854
Oct 28, 20252.192.192.182.182.180.23%985
Oct 27, 20252.142.182.142.182.181.16%1,103
Oct 24, 20252.172.172.152.152.15-0.92%15,302
Oct 23, 20252.192.192.172.172.17-30,174
Oct 22, 20252.202.202.172.172.170.46%13,062
Oct 21, 20252.162.162.162.162.16-273
Oct 20, 20252.002.162.002.162.163.35%2,806
Oct 17, 20252.152.152.092.092.09-2.79%5,969
Oct 16, 20252.172.182.152.152.15-21,962
Oct 15, 20252.162.202.152.152.15-2.71%20,299
Oct 14, 20252.152.242.152.212.212.79%2,141
Oct 13, 20252.232.232.152.152.150.47%46,505
Oct 10, 20252.152.202.102.142.14-0.47%52,251
Oct 9, 20252.112.202.082.152.151.90%31,732
Oct 8, 20252.102.142.082.112.110.96%39,243
Oct 7, 20252.082.132.002.092.09-22,153
Oct 6, 20252.072.152.042.092.093.98%22,944
Oct 3, 20252.172.172.012.012.01-8.64%5,912
Oct 2, 20252.042.201.982.202.2012.82%31,179
Oct 1, 20251.901.951.901.951.95-10,222
Sep 30, 20251.891.951.891.951.953.17%32,637
Sep 29, 20251.811.941.811.891.89-0.53%5,028
Sep 26, 20251.911.931.901.901.90-12,818
Sep 25, 20251.821.911.801.901.90-20,434
Sep 24, 20251.901.901.901.901.90-0.52%10,726
Sep 23, 20251.801.941.801.911.910.53%13,880
Sep 22, 20252.012.011.771.901.90-13,697
Sep 19, 20251.801.931.801.901.90-1.55%16,961
Sep 18, 20251.911.931.801.931.931.58%26,346
Sep 17, 20251.871.901.851.901.901.60%25,663
Sep 16, 20251.731.871.701.871.872.19%17,403
Sep 15, 20251.771.891.771.831.8310.24%42,251
Sep 12, 20251.661.661.661.661.662.03%455
Sep 11, 20251.571.711.571.631.63-3.73%3,842
Sep 10, 20251.691.701.601.691.6912.59%15,214
Sep 9, 20251.731.741.501.501.50-11.71%5,585
Sep 8, 20251.811.811.701.701.70-11,007
Sep 5, 20251.701.701.701.701.70-3,173
Sep 4, 20251.711.721.701.701.70-1.85%1,173
Sep 3, 20251.721.731.721.731.731.29%1,304
Sep 2, 20251.711.711.711.711.71-2.29%299
Aug 29, 20251.791.801.751.751.75-4.11%957
Aug 28, 20251.931.931.831.831.83-3.44%657
Aug 27, 20251.761.891.761.891.892.72%923
Aug 26, 20251.821.841.821.841.842.22%839
Aug 22, 20251.861.981.801.801.803.75%11,038
Aug 21, 20251.741.741.741.741.743.89%1,947
Aug 18, 20251.671.701.671.671.67-4.02%1,141
Aug 14, 20251.651.741.651.741.742.35%1,781
Aug 4, 20251.731.731.701.701.70-1.73%366
Jul 28, 20251.771.801.731.731.73-6.23%3,506
Jul 23, 20251.841.911.761.851.851.65%3,982
Jul 22, 20251.791.861.781.821.821.97%2,277
Jul 21, 20251.871.871.781.781.78-1.66%2,052
Jul 18, 20251.731.861.731.811.81-0.55%4,582
Jul 17, 20251.781.861.731.821.824.00%5,856
Jul 16, 20251.751.751.751.751.750.57%804
Jul 15, 20251.741.741.741.741.740.58%616
Jul 14, 20251.731.731.731.731.73-1,032
Jul 11, 20251.751.761.731.731.73-1.70%1,351
Jul 10, 20251.741.761.741.761.761.73%466
Jul 9, 20251.731.731.731.731.73-3.35%200
Jul 7, 20251.901.901.791.791.79-0.56%850
Jul 3, 20251.801.801.801.801.801.69%194
Jun 27, 20251.761.771.761.771.77-0.28%378
Jun 26, 20251.661.801.661.781.787.58%19,570
Jun 25, 20251.661.671.651.651.65-8.33%5,142
Jun 24, 20251.701.801.651.801.802.86%1,974