USD
Datos históricos de Bright Scholar Education Holdings Limited
Bright Scholar Education Holdings Limited · BEDU
$2.25
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 0:10:32 UTC
- Variación en el periodo
- +4.65%
- Máximo
- US$2.28
- 25 de noviembre de 2025
- Mínimo
- US$2.00
- 20 de octubre de 2025
- Volumen medio diario
- 0.01 M
Del 13 de octubre de 2025 al 15 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 15 dic 2025 | 2.21 | 2.27 | 2.21 | 2.25 | +0.45% | 45,815 |
| 12 dic 2025 | 2.28 | 2.28 | 2.23 | 2.24 | −0.44% | 2,982 |
| 11 dic 2025 | 2.19 | 2.25 | 2.19 | 2.25 | +1.81% | 13,691 |
| 10 dic 2025 | 2.19 | 2.21 | 2.19 | 2.21 | +0.91% | 26,351 |
| 9 dic 2025 | 2.19 | 2.19 | 2.19 | 2.19 | −0.45% | 2,915 |
| 8 dic 2025 | 2.19 | 2.20 | 2.18 | 2.20 | +0.46% | 17,550 |
| 5 dic 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 0.00% | 1,150 |
| 4 dic 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 0.00% | 1,256 |
| 3 dic 2025 | 2.19 | 2.22 | 2.19 | 2.19 | 0.00% | 7,162 |
| 2 dic 2025 | 2.19 | 2.20 | 2.19 | 2.19 | 0.00% | 1,091 |
| 1 dic 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 0.00% | 1,213 |
| 28 nov 2025 | 2.18 | 2.19 | 2.18 | 2.19 | +0.46% | 451 |
| 26 nov 2025 | 2.18 | 2.18 | 2.18 | 2.18 | −1.01% | 1,201 |
| 25 nov 2025 | 2.28 | 2.28 | 2.18 | 2.20 | +1.02% | 11,131 |
| 24 nov 2025 | 2.18 | 2.26 | 2.18 | 2.18 | 0.00% | 8,982 |
| 21 nov 2025 | 2.18 | 2.19 | 2.18 | 2.18 | −2.24% | 4,582 |
| 20 nov 2025 | 2.14 | 2.23 | 2.14 | 2.23 | +3.72% | 10,465 |
| 19 nov 2025 | 2.16 | 2.16 | 2.15 | 2.15 | 0.00% | 557 |
| 18 nov 2025 | 2.15 | 2.15 | 2.15 | 2.15 | +0.70% | 1,062 |
| 17 nov 2025 | 2.13 | 2.15 | 2.12 | 2.14 | −0.70% | 16,070 |
| 14 nov 2025 | 2.12 | 2.18 | 2.12 | 2.15 | +0.94% | 17,995 |
| 13 nov 2025 | 2.14 | 2.14 | 2.12 | 2.13 | −0.93% | 5,517 |
| 12 nov 2025 | 2.15 | 2.15 | 2.15 | 2.15 | +0.47% | 375 |
| 11 nov 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 0.00% | 1,415 |
| 10 nov 2025 | 2.12 | 2.14 | 2.12 | 2.14 | +0.47% | 517 |
| 7 nov 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 0.00% | 536 |
| 6 nov 2025 | 2.15 | 2.15 | 2.12 | 2.13 | −0.93% | 3,035 |
| 5 nov 2025 | 2.18 | 2.20 | 2.15 | 2.15 | −1.38% | 2,610 |
| 4 nov 2025 | 2.14 | 2.18 | 2.14 | 2.18 | +1.40% | 15,416 |
| 3 nov 2025 | 2.15 | 2.15 | 2.15 | 2.15 | −1.38% | 991 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.