|
Closing price on 12/2/2015
|
|
| Open |
31.00 |
| High |
34.10 |
| Low |
31.00 |
| Volume |
5,500 |
| Split-adjusted Price |
17.80 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2015
|
+3.10 / +10.00%
|
31.00
|
34.10
|
31.00
|
34.10
|
34.04
|
17.80
|
5,500
|
|
|
12/1/2015
|
-0.20 / -0.64%
|
34.30
|
34.30
|
31.00
|
31.00
|
32.65
|
16.19
|
400
|
|
|
11/30/2015
|
+0.30 / +0.97%
|
32.00
|
33.90
|
31.20
|
31.20
|
32.08
|
16.29
|
300
|
|
|
11/27/2015
|
0.00 / 0.00%
|
33.90
|
33.90
|
30.90
|
30.90
|
30.90
|
16.13
|
470
|
|
|
11/26/2015
|
+0.10 / +0.32%
|
33.80
|
33.80
|
30.80
|
30.90
|
33.55
|
16.13
|
1,300
|
|
|
11/25/2015
|
+0.10 / +0.33%
|
30.30
|
33.70
|
30.30
|
30.80
|
33.40
|
16.08
|
3,200
|
|
|
11/24/2015
|
+0.60 / +1.99%
|
33.10
|
33.10
|
30.70
|
30.70
|
32.70
|
16.03
|
600
|
|
|
11/23/2015
|
-0.90 / -2.90%
|
34.10
|
34.10
|
30.10
|
30.10
|
32.10
|
15.72
|
3,450
|
|
|
11/20/2015
|
-0.60 / -1.90%
|
30.10
|
34.70
|
30.10
|
31.00
|
33.18
|
16.19
|
5,800
|
|
|
11/19/2015
|
-0.40 / -1.25%
|
32.00
|
35.00
|
31.60
|
31.60
|
34.45
|
16.50
|
28,200
|
|
|
11/18/2015
|
+2.80 / +9.59%
|
26.50
|
32.00
|
26.50
|
32.00
|
26.60
|
16.71
|
4,100
|
|
|
11/17/2015
|
-2.70 / -8.46%
|
32.00
|
32.00
|
29.20
|
29.20
|
31.79
|
15.25
|
2,730
|
|
|
11/16/2015
|
+2.90 / +10.00%
|
31.50
|
31.90
|
31.00
|
31.90
|
31.80
|
16.66
|
11,800
|
|
|
11/13/2015
|
+2.60 / +9.85%
|
24.00
|
29.00
|
24.00
|
29.00
|
28.62
|
15.14
|
7,700
|
|
|
11/12/2015
|
+2.40 / +10.00%
|
21.60
|
26.40
|
21.60
|
26.40
|
25.93
|
13.78
|
3,700
|
|
|
11/11/2015
|
-1.50 / -5.88%
|
23.00
|
28.00
|
23.00
|
24.00
|
27.66
|
12.53
|
6,800
|
|
|
11/10/2015
|
-2.70 / -9.57%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.31
|
130
|
|
|
11/9/2015
|
-1.70 / -5.69%
|
27.00
|
30.00
|
27.00
|
28.20
|
27.56
|
14.72
|
1,425
|
|
|
11/6/2015
|
+2.70 / +9.93%
|
27.50
|
29.90
|
27.50
|
29.90
|
27.50
|
15.61
|
48,900
|
|
|
11/5/2015
|
+0.70 / +2.64%
|
29.00
|
29.10
|
27.20
|
27.20
|
29.02
|
14.20
|
4,100
|
|
|
11/4/2015
|
+1.50 / +6.00%
|
25.00
|
27.50
|
25.00
|
26.50
|
25.31
|
13.84
|
20,300
|
|
|
11/3/2015
|
-2.30 / -8.42%
|
27.30
|
27.30
|
25.00
|
25.00
|
26.44
|
13.05
|
800
|
|
|
11/2/2015
|
+2.40 / +9.64%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
14.25
|
15,450
|
|
|
10/30/2015
|
-2.70 / -9.78%
|
24.90
|
30.30
|
24.90
|
24.90
|
29.66
|
13.00
|
45,715
|
|
|
10/29/2015
|
+2.50 / +9.96%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
14.41
|
77,705
|
|
|
10/28/2015
|
+2.20 / +9.61%
|
23.00
|
25.10
|
23.00
|
25.10
|
25.04
|
13.11
|
3,600
|
|
|
10/27/2015
|
+2.00 / +9.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
11.96
|
100
|
|
|
10/26/2015
|
+1.90 / +10.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.91
|
14,200
|
|
|
10/23/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.92
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.92
|
0
|
|
|