5 DAY PERFORMANCE
+19.86%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
-14.21%
6 MONTH PERFORMANCE
-8.15%
YEAR-TO-DATE PERFORMANCE
-1.74%
1 YEAR PERFORMANCE
-23.18%
Bright Scholar Education Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.45 | $1.46 (0.69%) | $1.46 | $1.35 | 317 | $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 | 1,000 | $10.90 M |
| 03/04/2025 | $1.36 | $1.44 (5.88%) | $1.57 | $1.36 | 3,000 | $11.21 M |
| 03/03/2025 | $1.50 | $1.57 (4.67%) | $1.57 | $1.49 | 5,100 | $12.22 M |
| 02/28/2025 | $1.65 | $1.65 (0%) | $1.65 | $1.65 | 2,211 | $12.85 M |
| 02/27/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 0 | $12.22 M |
| 02/26/2025 | $1.57 | $1.57 (0%) | $1.64 | $1.57 | 2,303 | $12.22 M |
| 02/25/2025 | $1.59 | $1.56 (-1.89%) | $1.60 | $1.51 | 1,926 | $12.15 M |
| 02/24/2025 | $1.60 | $1.51 (-5.63%) | $1.62 | $1.51 | 2,606 | $11.76 M |
| 02/21/2025 | $1.68 | $1.60 (-4.76%) | $1.71 | $1.60 | 1,400 | $12.46 M |
| 02/20/2025 | $1.73 | $1.70 (-1.73%) | $1.78 | $1.70 | 1,214 | $13.24 M |
| 02/19/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 300 | $13.24 M |
| 02/18/2025 | $1.65 | $1.73 (4.85%) | $1.73 | $1.64 | 2,802 | $13.47 M |
| 02/14/2025 | $1.59 | $1.59 (0%) | $1.59 | $1.59 | 234 | $12.38 M |
| 02/13/2025 | $1.54 | $1.58 (2.6%) | $1.58 | $1.54 | 428 | $12.30 M |
| 02/12/2025 | $1.60 | $1.57 (-1.88%) | $1.60 | $1.54 | 39,334 | $12.22 M |
| 02/11/2025 | $1.76 | $1.58 (-10.23%) | $1.76 | $1.58 | 31,734 | $12.30 M |
| 02/10/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 3,212 | $13.24 M |
| 02/07/2025 | $1.65 | $1.73 (4.85%) | $1.73 | $1.65 | 2,300 | $13.47 M |
| 02/06/2025 | $1.77 | $1.70 (-3.95%) | $1.77 | $1.65 | 11,600 | $13.24 M |
| 02/05/2025 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 0 | $13.78 M |
| 02/04/2025 | $1.77 | $1.77 (0%) | $1.77 | $1.77 | 1,908 | $13.78 M |
| 02/03/2025 | $1.73 | $1.85 (6.94%) | $1.85 | $1.67 | 500 | $14.40 M |
| 01/31/2025 | $1.89 | $1.89 (0%) | $1.89 | $1.89 | 200 | $14.71 M |
| 01/30/2025 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 2,311 | $14.01 M |
| 01/29/2025 | $1.77 | $1.75 (-1.13%) | $1.82 | $1.75 | 600 | $13.62 M |
| 01/28/2025 | $1.85 | $1.71 (-7.57%) | $1.85 | $1.71 | 7,500 | $13.31 M |
| 01/27/2025 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.85 | 2,800 | $14.40 M |
| 01/24/2025 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 700 | $15.18 M |
| 01/23/2025 | $1.95 | $1.95 (0%) | $1.95 | $1.95 | 200 | $15.18 M |
| 01/22/2025 | $1.73 | $1.84 (6.36%) | $1.84 | $1.73 | 1,506 | $14.33 M |
| 01/21/2025 | $1.61 | $1.67 (3.73%) | $1.76 | $1.61 | 4,200 | $13.00 M |
| 01/17/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 1,137 | $13.16 M |
| 01/16/2025 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 200 | $13.16 M |
| 01/15/2025 | $1.94 | $1.80 (-7.22%) | $1.94 | $1.68 | 2,927 | $14.01 M |
| 01/14/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.58 | 6,541 | $13.94 M |
| 01/13/2025 | $1.65 | $1.47 (-10.91%) | $1.65 | $1.47 | 5,100 | $11.44 M |
| 01/10/2025 | $1.70 | $1.74 (2.35%) | $1.74 | $1.68 | 5,800 | $13.55 M |
| 01/08/2025 | $1.71 | $1.70 (-0.58%) | $1.80 | $1.67 | 10,300 | $13.24 M |
| 01/07/2025 | $1.74 | $1.70 (-2.3%) | $1.82 | $1.70 | 24,600 | $13.24 M |
| 01/06/2025 | $1.78 | $1.69 (-5.06%) | $1.79 | $1.69 | 1,500 | $13.16 M |
| 01/03/2025 | $1.68 | $1.68 (0%) | $1.75 | $1.67 | 2,600 | $13.08 M |
| 01/02/2025 | $1.62 | $1.65 (1.85%) | $1.65 | $1.62 | 523 | $12.85 M |
| 12/31/2024 | $1.70 | $1.72 (1.18%) | $1.75 | $1.54 | 33,100 | $13.39 M |
| 12/30/2024 | $1.79 | $1.71 (-4.47%) | $1.82 | $1.61 | 9,725 | $13.31 M |
| 12/27/2024 | $1.67 | $1.76 (5.39%) | $1.81 | $1.67 | 19,544 | $13.70 M |
| 12/26/2024 | $1.66 | $1.74 (4.82%) | $1.79 | $1.59 | 56,504 | $13.55 M |
| 12/24/2024 | $1.36 | $1.55 (13.97%) | $1.61 | $1.36 | 19,600 | $12.07 M |
| 12/23/2024 | $1.92 | $1.43 (-25.52%) | $1.95 | $1.35 | 150,046 | $11.13 M |
| 12/20/2024 | $2.02 | $1.85 (-8.42%) | $2.02 | $1.82 | 8,400 | $14.40 M |
| 12/19/2024 | $1.92 | $1.92 (0%) | $1.92 | $1.92 | 709 | $14.95 M |
| 12/18/2024 | $1.93 | $2.00 (3.63%) | $2.07 | $1.93 | 3,440 | $15.57 M |
| 12/17/2024 | $1.91 | $2.04 (6.81%) | $2.15 | $1.90 | 9,630 | $15.88 M |
| 12/16/2024 | $1.92 | $1.98 (3.13%) | $2.16 | $1.87 | 21,727 | $15.42 M |
| 12/13/2024 | $1.88 | $1.97 (4.79%) | $1.97 | $1.83 | 2,500 | $15.34 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.
