BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.92	32.92	32.92	32.92	32.92	0.64%	221
Mar 4, 2026	32.77	32.77	32.71	32.71	32.71	0.46%	415
Mar 3, 2026	32.01	32.80	31.64	32.56	32.56	-0.25%	4,968
Mar 2, 2026	32.64	32.64	32.64	32.64	32.64	-1.87%	150
Feb 27, 2026	33.26	33.26	33.26	33.26	33.26	-1.53%	42
Feb 26, 2026	33.78	33.78	33.78	33.78	33.78	2.46%	31
Feb 25, 2026	32.54	32.97	32.47	32.97	32.97	1.24%	1,273
Feb 24, 2026	32.54	32.57	32.50	32.57	32.57	1.76%	673
Feb 23, 2026	31.83	32.01	31.83	32.01	32.01	-2.70%	223
Feb 20, 2026	32.65	32.91	32.65	32.89	32.89	0.75%	568
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-1.25%	157
Feb 18, 2026	33.06	33.06	33.06	33.06	33.06	0.10%	67
Feb 17, 2026	32.76	33.03	32.55	33.03	33.03	1.94%	343
Feb 13, 2026	32.50	32.50	32.40	32.40	32.40	-1.31%	621
Feb 12, 2026	32.85	32.85	32.83	32.83	32.83	-2.47%	355
Feb 11, 2026	34.13	34.13	33.66	33.66	33.66	-0.85%	608
Feb 10, 2026	33.51	33.95	33.51	33.95	33.95	1.72%	1,303
Feb 9, 2026	33.38	33.38	33.37	33.38	33.38	-0.48%	882
Feb 6, 2026	33.54	33.54	33.54	33.54	33.54	2.99%	17
Feb 5, 2026	32.55	32.56	32.55	32.56	32.56	-1.10%	2,029
Feb 4, 2026	32.68	32.93	32.53	32.93	32.93	1.11%	721
Feb 3, 2026	33.14	33.14	32.57	32.57	32.57	-2.17%	671
Feb 2, 2026	33.29	33.29	33.29	33.29	33.29	1.94%	128
Jan 30, 2026	32.65	32.65	32.65	32.65	32.65	-1.29%	120
Jan 29, 2026	32.97	33.08	32.97	33.08	33.08	2.56%	467
Jan 28, 2026	32.26	32.26	32.26	32.26	32.26	-0.77%	219
Jan 27, 2026	32.50	32.51	32.50	32.51	32.50	-0.72%	233
Jan 26, 2026	32.74	32.74	32.74	32.74	32.74	-0.23%	115
Jan 23, 2026	32.73	32.82	32.71	32.82	32.82	-0.77%	587
Jan 22, 2026	33.39	33.41	33.07	33.07	33.07	0.36%	2,126
Jan 21, 2026	32.84	32.95	32.81	32.95	32.95	1.66%	2,453
Jan 20, 2026	32.50	32.70	32.41	32.41	32.41	-2.29%	708
Jan 16, 2026	33.17	33.17	33.17	33.17	33.17	-0.91%	84
Jan 15, 2026	33.57	33.57	33.48	33.48	33.48	0.21%	326
Jan 14, 2026	33.72	33.72	33.41	33.41	33.41	-2.64%	257
Jan 13, 2026	34.43	34.43	34.12	34.31	34.31	-0.63%	624
Jan 12, 2026	34.41	34.53	34.41	34.53	34.53	-0.29%	687
Jan 9, 2026	34.65	34.65	34.63	34.63	34.63	0.22%	1,360
Jan 8, 2026	34.31	34.68	34.31	34.56	34.56	1.00%	1,101
Jan 7, 2026	34.09	34.21	34.09	34.21	34.21	-0.59%	7,417
Jan 6, 2026	34.32	34.42	34.32	34.42	34.41	1.61%	8,045
Jan 5, 2026	33.77	34.01	33.45	33.87	33.87	0.57%	7,573
Jan 2, 2026	33.44	33.68	33.44	33.68	33.68	0.96%	9,965
Dec 31, 2025	33.40	33.47	33.36	33.36	33.36	-0.80%	23,702
Dec 30, 2025	33.72	33.72	33.63	33.63	33.63	-0.28%	949
Dec 29, 2025	33.63	33.74	33.63	33.72	33.72	-0.58%	2,258
Dec 26, 2025	33.99	33.99	33.79	33.92	33.92	-0.28%	1,244
Dec 24, 2025	33.58	34.04	33.58	34.02	34.01	0.26%	2,462
Dec 23, 2025	34.02	34.18	33.93	33.93	33.93	-1.22%	9,464
Dec 22, 2025	34.20	34.41	34.20	34.34	34.34	-1.17%	37,435
Dec 19, 2025	34.67	34.76	34.67	34.75	33.98	1.14%	10,913
Dec 18, 2025	34.66	34.66	34.36	34.36	33.60	-0.02%	403
Dec 17, 2025	34.63	34.63	34.36	34.36	33.60	0.38%	6,146
Dec 16, 2025	34.21	34.26	34.21	34.23	33.47	-0.66%	1,505
Dec 15, 2025	34.01	34.52	34.01	34.46	33.70	1.72%	2,229
Dec 12, 2025	34.00	34.00	33.88	33.88	33.13	0.41%	309
Dec 11, 2025	33.74	33.74	33.74	33.74	32.99	1.90%	65
Dec 10, 2025	32.67	33.11	32.67	33.11	32.38	1.93%	154
Dec 9, 2025	32.49	32.49	32.49	32.49	31.77	0.17%	441
Dec 8, 2025	32.38	32.43	32.38	32.43	31.71	-0.57%	243
Dec 5, 2025	32.76	32.76	32.62	32.62	31.89	0.52%	823
Dec 4, 2025	32.45	32.45	32.45	32.45	31.73	-1.20%	79
Dec 3, 2025	32.84	32.84	32.84	32.84	32.12	0.38%	31
Dec 2, 2025	32.63	32.72	32.63	32.72	32.00	-0.09%	568
Dec 1, 2025	32.75	32.75	32.75	32.75	32.02	-0.20%	87
Nov 28, 2025	32.81	32.81	32.81	32.81	32.09	0.06%	53
Nov 26, 2025	32.79	32.79	32.79	32.79	32.07	-0.26%	35
Nov 25, 2025	32.86	32.92	32.86	32.88	32.15	2.61%	311
Nov 24, 2025	32.12	32.12	32.04	32.04	31.33	-0.15%	791
Nov 21, 2025	32.09	32.09	32.09	32.09	31.38	3.35%	14
Nov 20, 2025	31.25	31.25	31.05	31.05	30.36	-1.38%	763
Nov 19, 2025	31.44	31.48	31.44	31.48	30.79	-0.05%	228
Nov 18, 2025	31.61	31.61	31.50	31.50	30.80	0.50%	359
Nov 17, 2025	31.24	31.34	31.24	31.34	30.65	-2.46%	205
Nov 14, 2025	32.18	32.18	32.13	32.13	31.42	-0.45%	229
Nov 13, 2025	32.28	32.28	32.28	32.28	31.56	-1.59%	78
Nov 12, 2025	32.80	32.80	32.80	32.80	32.07	0.33%	17
Nov 11, 2025	32.69	32.69	32.69	32.69	31.97	-0.27%	35
Nov 10, 2025	32.71	32.78	32.71	32.78	32.05	1.72%	231
Nov 7, 2025	32.22	32.22	32.22	32.22	31.51	3.15%	336
Nov 6, 2025	31.24	31.24	31.24	31.24	30.55	-0.35%	25
Nov 5, 2025	31.35	31.35	31.35	31.35	30.66	1.26%	38
Nov 4, 2025	30.96	30.96	30.96	30.96	30.28	-2.91%	48
Nov 3, 2025	31.89	31.89	31.89	31.89	31.18	-0.04%	171
Oct 31, 2025	31.59	31.90	31.58	31.90	31.20	0.17%	1,091
Oct 30, 2025	31.85	31.85	31.85	31.85	31.14	-0.08%	64
Oct 29, 2025	32.02	32.02	31.88	31.88	31.17	-0.94%	316
Oct 28, 2025	32.18	32.18	32.18	32.18	31.47	-2.98%	72
Oct 27, 2025	33.14	33.17	33.14	33.17	32.43	0.39%	161
Oct 24, 2025	33.04	33.04	33.04	33.04	32.30	-0.04%	92
Oct 23, 2025	33.49	33.49	33.03	33.05	32.32	-1.15%	524
Oct 22, 2025	33.57	33.57	33.43	33.43	32.69	0.55%	215
Oct 21, 2025	33.25	33.25	33.25	33.25	32.51	1.31%	31
Oct 20, 2025	32.69	32.82	32.69	32.82	32.09	1.34%	220
Oct 17, 2025	32.39	32.39	32.39	32.39	31.67	0.44%	19
Oct 16, 2025	32.42	32.42	32.24	32.24	31.53	-1.73%	298
Oct 15, 2025	32.91	32.91	32.81	32.81	32.09	-0.40%	597
Oct 14, 2025	32.39	32.94	32.39	32.94	32.21	1.66%	931
Oct 13, 2025	32.40	32.40	32.40	32.40	31.69	1.43%	136
Oct 10, 2025	32.76	32.76	31.95	31.95	31.24	-1.85%	614