|
Closing price on 1/18/2016
|
|
| Open |
35.00 |
| High |
35.00 |
| Low |
29.10 |
| Volume |
11,300 |
| Split-adjusted Price |
18.27 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2016
|
+2.80 / +8.70%
|
35.00
|
35.00
|
29.10
|
35.00
|
34.95
|
18.27
|
11,300
|
|
|
1/15/2016
|
+2.90 / +9.90%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
16.81
|
10,000
|
|
|
1/14/2016
|
+2.60 / +9.74%
|
29.30
|
29.30
|
26.20
|
29.30
|
27.23
|
15.30
|
2,300
|
|
|
1/13/2016
|
-0.20 / -0.74%
|
29.50
|
29.50
|
26.60
|
26.70
|
27.60
|
13.94
|
380
|
|
|
1/12/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
14.05
|
0
|
|
|
1/11/2016
|
-1.80 / -6.27%
|
30.20
|
30.20
|
26.90
|
26.90
|
30.20
|
14.05
|
453,300
|
|
|
1/8/2016
|
+2.60 / +9.96%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
14.98
|
100
|
|
|
1/7/2016
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.63
|
100
|
|
|
1/6/2016
|
-2.10 / -7.19%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
14.15
|
200
|
|
|
1/5/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.25
|
0
|
|
|
1/4/2016
|
0.00 / 0.00%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.25
|
0
|
|
|
12/31/2015
|
+2.60 / +9.77%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
15.25
|
100
|
|
|
12/30/2015
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
13.89
|
0
|
|
|
12/29/2015
|
-0.50 / -1.85%
|
29.80
|
29.80
|
26.60
|
26.60
|
29.27
|
13.89
|
1,200
|
|
|
12/28/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
14.15
|
0
|
|
|
12/25/2015
|
+1.00 / +3.83%
|
28.70
|
28.70
|
27.10
|
27.10
|
27.90
|
14.15
|
200
|
|
|
12/24/2015
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.63
|
0
|
|
|
12/23/2015
|
-1.00 / -3.69%
|
25.10
|
29.80
|
25.10
|
26.10
|
27.83
|
13.63
|
900
|
|
|
12/22/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
14.15
|
0
|
|
|
12/21/2015
|
-1.90 / -6.55%
|
30.00
|
30.00
|
27.10
|
27.10
|
27.98
|
14.15
|
6,600
|
|
|
12/18/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.14
|
0
|
|
|
12/17/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.14
|
0
|
|
|
12/16/2015
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
15.14
|
0
|
|
|
12/15/2015
|
-2.10 / -6.75%
|
34.20
|
34.20
|
29.00
|
29.00
|
32.82
|
15.14
|
600
|
|
|
12/14/2015
|
-2.50 / -7.44%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
16.24
|
100
|
|
|
12/11/2015
|
-0.60 / -1.75%
|
32.10
|
35.00
|
32.10
|
33.60
|
33.58
|
17.54
|
400
|
|
|
12/10/2015
|
+1.10 / +3.32%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.99
|
17.86
|
7,700
|
|
|
12/9/2015
|
-1.90 / -5.43%
|
35.00
|
35.00
|
33.10
|
33.10
|
34.83
|
17.28
|
2,200
|
|
|
12/8/2015
|
+1.80 / +5.42%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
18.27
|
2,000
|
|
|
12/7/2015
|
-1.90 / -5.41%
|
38.00
|
38.00
|
33.20
|
33.20
|
35.60
|
17.33
|
280
|
|
|