Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BEDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 465.86 | 0.97 | 0.21% | 461.22 | 466.48 | 460.53 | 0 |
| Apr 18 2024 | 464.89 | 3.50 | 0.76% | 462.11 | 465.24 | 461.57 | 0 |
| Apr 17 2024 | 461.39 | 1.30 | 0.28% | 460.29 | 462.12 | 459.19 | 0 |
| Apr 16 2024 | 460.09 | -7.07 | -1.51% | 461.77 | 461.89 | 457.66 | 0 |
| Apr 15 2024 | 467.16 | -0.69 | -0.15% | 467.95 | 470.52 | 467.02 | 0 |
| Apr 12 2024 | 467.85 | 0.62 | 0.13% | 470.15 | 474.10 | 467.13 | 0 |
| Apr 11 2024 | 467.23 | 0.34 | 0.07% | 467.49 | 470.70 | 465.59 | 0 |
| Apr 10 2024 | 466.89 | -1.58 | -0.34% | 471.60 | 472.78 | 465.14 | 0 |
| Apr 09 2024 | 468.47 | -1.33 | -0.28% | 468.33 | 470.83 | 467.97 | 0 |
| Apr 08 2024 | 469.80 | 2.03 | 0.43% | 467.76 | 469.93 | 466.74 | 0 |
| Apr 05 2024 | 467.77 | -3.08 | -0.65% | 466.44 | 468.97 | 465.33 | 0 |
| Apr 04 2024 | 470.85 | 1.12 | 0.24% | 470.79 | 472.98 | 470.13 | 0 |
| Apr 03 2024 | 469.73 | 0.93 | 0.20% | 469.35 | 471.03 | 468.50 | 0 |
| Apr 02 2024 | 468.80 | -2.17 | -0.46% | 472.67 | 473.97 | 468.32 | 0 |
| Apr 01 2024 | 470.97 | 0.10 | 0.02% | 471.02 | 471.41 | 470.93 | 0 |
| Mar 28 2024 | 470.87 | 1.13 | 0.24% | 469.74 | 471.04 | 468.37 | 0 |
| Mar 27 2024 | 469.74 | 2.63 | 0.56% | 466.64 | 470.37 | 466.56 | 0 |
| Mar 26 2024 | 467.11 | 1.14 | 0.24% | 466.01 | 467.14 | 463.24 | 0 |
| Mar 25 2024 | 465.97 | 1.58 | 0.34% | 464.89 | 466.79 | 464.11 | 0 |
| Mar 22 2024 | 464.39 | 1.33 | 0.29% | 463.01 | 464.85 | 460.98 | 0 |
| Mar 21 2024 | 463.06 | 10.73 | 2.37% | 452.50 | 463.26 | 452.42 | 0 |
| Mar 20 2024 | 452.33 | -1.18 | -0.26% | 453.62 | 453.89 | 450.96 | 0 |
| Mar 19 2024 | 453.51 | 0.03 | 0.01% | 452.97 | 453.73 | 450.68 | 0 |
| Mar 18 2024 | 453.48 | -2.77 | -0.61% | 455.17 | 456.68 | 452.31 | 0 |
| Mar 15 2024 | 456.25 | -1.76 | -0.38% | 457.36 | 460.25 | 455.17 | 0 |
| Mar 14 2024 | 458.01 | -7.10 | -1.53% | 465.55 | 466.97 | 457.28 | 0 |
| Mar 13 2024 | 465.11 | -0.99 | -0.21% | 466.28 | 466.95 | 464.93 | 0 |
| Mar 12 2024 | 466.10 | 1.65 | 0.36% | 464.86 | 467.00 | 463.01 | 0 |
| Mar 11 2024 | 464.45 | 2.17 | 0.47% | 462.16 | 464.86 | 460.58 | 0 |
| Mar 08 2024 | 462.28 | 1.59 | 0.35% | 460.46 | 463.71 | 459.82 | 0 |
| Mar 07 2024 | 460.69 | 2.60 | 0.57% | 455.97 | 461.28 | 455.29 | 0 |
| Mar 06 2024 | 458.09 | 3.28 | 0.72% | 457.42 | 459.49 | 457.34 | 0 |
| Mar 05 2024 | 454.81 | -0.60 | -0.13% | 453.98 | 455.62 | 452.68 | 0 |
| Mar 04 2024 | 455.41 | -1.82 | -0.40% | 457.49 | 457.67 | 453.42 | 0 |
| Mar 01 2024 | 457.23 | 3.82 | 0.84% | 455.66 | 458.05 | 454.32 | 0 |
| Feb 29 2024 | 453.41 | -8.07 | -1.75% | 457.71 | 459.64 | 452.78 | 0 |
| Feb 28 2024 | 461.48 | -1.10 | -0.24% | 462.50 | 463.63 | 460.32 | 0 |
| Feb 27 2024 | 462.58 | -0.01 | 0.00% | 462.87 | 462.92 | 460.99 | 0 |
| Feb 26 2024 | 462.59 | -2.25 | -0.48% | 464.01 | 464.01 | 462.18 | 0 |
| Feb 23 2024 | 464.84 | 1.70 | 0.37% | 463.09 | 465.33 | 462.18 | 0 |
| Feb 22 2024 | 463.14 | 2.54 | 0.55% | 463.69 | 465.20 | 461.03 | 0 |
| Feb 21 2024 | 460.60 | 1.32 | 0.29% | 460.91 | 463.44 | 460.09 | 0 |
| Feb 20 2024 | 459.28 | -1.03 | -0.22% | 460.70 | 462.13 | 459.07 | 0 |
| Feb 16 2024 | 460.31 | -0.39 | -0.08% | 461.59 | 461.98 | 459.86 | 0 |
| Feb 15 2024 | 460.70 | 2.09 | 0.46% | 460.17 | 461.39 | 458.59 | 0 |
| Feb 14 2024 | 458.61 | -2.56 | -0.56% | 460.01 | 460.51 | 457.44 | 0 |
| Feb 13 2024 | 461.17 | -5.03 | -1.08% | 465.50 | 466.46 | 460.59 | 0 |
| Feb 12 2024 | 466.20 | 2.35 | 0.51% | 464.17 | 466.32 | 463.11 | 0 |
| Feb 09 2024 | 463.85 | 0.50 | 0.11% | 463.62 | 464.06 | 461.87 | 0 |
| Feb 08 2024 | 463.35 | 3.94 | 0.86% | 461.34 | 466.18 | 461.21 | 0 |
| Feb 07 2024 | 459.41 | 4.55 | 1.00% | 457.70 | 461.42 | 457.10 | 0 |
| Feb 06 2024 | 454.86 | -0.33 | -0.07% | 455.34 | 455.44 | 452.18 | 0 |
| Feb 05 2024 | 455.19 | 3.69 | 0.82% | 454.00 | 455.54 | 452.31 | 0 |
| Feb 02 2024 | 451.50 | 0.37 | 0.08% | 455.46 | 457.66 | 451.18 | 0 |
| Feb 01 2024 | 451.13 | -4.16 | -0.91% | 453.09 | 453.89 | 450.46 | 0 |
| Jan 31 2024 | 455.29 | 1.29 | 0.28% | 456.20 | 456.71 | 454.82 | 0 |
| Jan 30 2024 | 454.00 | -0.18 | -0.04% | 454.38 | 456.52 | 453.52 | 0 |
| Jan 29 2024 | 454.18 | -1.10 | -0.24% | 453.14 | 454.94 | 452.64 | 0 |
| Jan 26 2024 | 455.28 | 3.26 | 0.72% | 451.61 | 455.70 | 451.28 | 0 |
| Jan 25 2024 | 452.02 | -0.35 | -0.08% | 451.25 | 452.61 | 448.96 | 0 |
| Jan 24 2024 | 452.37 | 3.53 | 0.79% | 451.66 | 453.87 | 451.28 | 0 |
| Jan 23 2024 | 448.84 | -0.87 | -0.19% | 448.24 | 450.06 | 447.83 | 0 |
| Jan 22 2024 | 449.71 | 3.36 | 0.75% | 451.14 | 451.14 | 446.85 | 0 |
