|
Closing price on 8/27/2014
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.80 |
| Volume |
1,300 |
| Split-adjusted Price |
7.60 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2014
|
+1.20 / +8.22%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.60
|
1,300
|
|
|
8/26/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.03
|
0
|
|
|
8/25/2014
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.03
|
0
|
|
|
8/22/2014
|
-1.00 / -6.41%
|
15.80
|
15.80
|
14.60
|
14.60
|
15.67
|
7.03
|
1,300
|
|
|
8/21/2014
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.51
|
700
|
|
|
8/20/2014
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.46
|
0
|
|
|
8/19/2014
|
+0.30 / +1.97%
|
15.50
|
16.70
|
15.50
|
15.50
|
16.54
|
7.46
|
12,100
|
|
|
8/18/2014
|
+0.10 / +0.66%
|
16.00
|
16.60
|
15.20
|
15.20
|
16.50
|
7.32
|
16,600
|
|
|
8/15/2014
|
+0.50 / +3.42%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.29
|
7.27
|
12,100
|
|
|
8/14/2014
|
0.00 / 0.00%
|
15.70
|
16.00
|
14.60
|
14.60
|
15.94
|
7.03
|
13,400
|
|
|
8/13/2014
|
+0.20 / +1.39%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.03
|
1,400
|
|
|
8/12/2014
|
-0.60 / -4.00%
|
15.00
|
15.80
|
14.40
|
14.40
|
15.06
|
6.93
|
3,900
|
|
|
8/11/2014
|
+0.80 / +5.63%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.22
|
23,500
|
|
|
8/8/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
0
|
|
|
8/7/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
0
|
|
|
8/5/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
0
|
|
|
8/1/2014
|
-1.00 / -6.58%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
6.83
|
100
|
|
|
7/31/2014
|
+1.30 / +9.35%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
7.32
|
800
|
|
|
7/30/2014
|
+1.20 / +9.45%
|
13.90
|
13.90
|
12.10
|
13.90
|
13.68
|
6.69
|
900
|
|
|
7/29/2014
|
-1.20 / -8.63%
|
15.00
|
15.00
|
12.70
|
12.70
|
14.62
|
6.11
|
600
|
|
|
7/28/2014
|
+1.20 / +9.45%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.69
|
200
|
|
|
7/25/2014
|
+1.10 / +9.48%
|
11.70
|
12.70
|
11.70
|
12.70
|
12.63
|
6.11
|
1,500
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
0
|
|
|
7/23/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
0
|
|
|
7/22/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
3,700
|
|
|
7/21/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
0
|
|
|
7/18/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
0
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.58
|
0
|
|
|