|
Closing price on 6/8/2015
|
|
| Open |
19.10 |
| High |
19.40 |
| Low |
19.10 |
| Volume |
9,500 |
| Split-adjusted Price |
9.41 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-1.60 / -7.62%
|
19.10
|
19.40
|
19.10
|
19.40
|
19.12
|
9.41
|
9,500
|
|
|
6/5/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.18
|
0
|
|
|
6/4/2015
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.18
|
0
|
|
|
6/3/2015
|
-2.00 / -8.70%
|
23.00
|
23.00
|
21.00
|
21.00
|
21.38
|
10.18
|
17,200
|
|
|
6/2/2015
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.50
|
23.00
|
22.75
|
11.15
|
3,900
|
|
|
6/1/2015
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.67
|
3,800
|
|
|
5/29/2015
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.15
|
5,500
|
|
|
5/28/2015
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
11.15
|
100
|
|
|
5/27/2015
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.18
|
200
|
|
|
5/26/2015
|
-1.60 / -7.34%
|
23.90
|
23.90
|
20.20
|
20.20
|
22.74
|
9.79
|
4,800
|
|
|
5/25/2015
|
+1.90 / +9.55%
|
21.10
|
21.80
|
21.00
|
21.80
|
21.41
|
10.57
|
5,500
|
|
|
5/22/2015
|
+1.80 / +9.94%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.65
|
500
|
|
|
5/21/2015
|
+1.60 / +9.70%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.78
|
100
|
|
|
5/20/2015
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.00
|
17,000
|
|
|
5/19/2015
|
+1.50 / +10.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
8.00
|
100
|
|
|
5/18/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
0
|
|
|
5/15/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
0
|
|
|
5/14/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
9,790
|
|
|
5/12/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
0
|
|
|
5/11/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
0
|
|
|
5/8/2015
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.27
|
100
|
|
|
5/7/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.56
|
0
|
|
|
5/6/2015
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.56
|
0
|
|
|
5/5/2015
|
-1.40 / -8.24%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.56
|
100
|
|
|
5/4/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
0
|
|
|
4/27/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
0
|
|
|
4/23/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
0
|
|
|
4/22/2015
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.24
|
0
|
|
|