BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.44	37.78	37.42	37.78	37.77	1.74%	3,106
Jun 25, 2026	37.53	37.53	37.11	37.13	37.13	-0.27%	795
Jun 24, 2026	37.47	37.62	37.20	37.23	37.23	0.71%	15,695
Jun 23, 2026	36.85	36.97	36.85	36.97	36.97	0.15%	198
Jun 22, 2026	37.41	37.41	36.91	36.91	36.91	-1.07%	1,012
Jun 18, 2026	37.24	37.36	37.24	37.31	37.31	1.59%	955
Jun 17, 2026	37.27	37.39	36.73	36.73	36.72	-1.10%	10,006
Jun 16, 2026	36.91	37.16	36.91	37.13	37.13	0.62%	8,035
Jun 15, 2026	37.14	37.14	36.86	36.90	36.90	0.87%	1,608
Jun 12, 2026	36.50	36.61	36.50	36.59	36.59	0.89%	22,878
Jun 11, 2026	35.82	36.27	35.82	36.27	36.26	2.07%	230
Jun 10, 2026	35.68	35.68	35.53	35.53	35.53	-0.62%	757
Jun 9, 2026	35.88	35.88	35.75	35.75	35.75	1.17%	6,282
Jun 8, 2026	35.69	35.69	35.34	35.34	35.33	-1.19%	1,381
Jun 5, 2026	35.48	35.78	35.48	35.76	35.76	0.34%	2,499
Jun 4, 2026	35.50	35.64	35.50	35.64	35.64	1.93%	1,262
Jun 3, 2026	34.97	34.97	34.96	34.96	34.96	-0.28%	1,184
Jun 2, 2026	35.10	35.17	35.06	35.06	35.06	0.26%	357
Jun 1, 2026	34.70	35.14	34.70	34.97	34.97	0.49%	818
May 29, 2026	35.11	35.11	34.80	34.80	34.80	-1.02%	318
May 28, 2026	34.86	35.16	34.86	35.16	35.16	0.32%	146
May 27, 2026	35.05	35.05	35.05	35.05	35.05	1.95%	167
May 26, 2026	34.14	34.38	34.14	34.38	34.38	1.89%	180
May 22, 2026	33.75	33.75	33.74	33.74	33.74	-0.62%	610
May 21, 2026	33.47	33.98	33.30	33.95	33.95	0.42%	3,713
May 20, 2026	33.81	33.81	33.81	33.81	33.81	2.29%	64
May 19, 2026	33.23	33.23	33.05	33.05	33.05	-0.99%	140
May 18, 2026	33.55	33.55	33.38	33.38	33.38	0.88%	568
May 15, 2026	33.09	33.09	33.09	33.09	33.09	-1.02%	34
May 14, 2026	33.43	33.43	33.43	33.43	33.43	0.46%	11
May 13, 2026	33.28	33.28	33.28	33.28	33.28	-0.43%	132
May 12, 2026	33.41	33.42	33.40	33.42	33.42	-0.26%	2,821
May 11, 2026	33.48	33.51	33.48	33.51	33.51	-1.63%	2,521
May 8, 2026	34.06	34.06	34.06	34.06	34.06	-0.23%	15
May 7, 2026	34.24	34.24	34.14	34.14	34.14	-0.06%	517
May 6, 2026	34.16	34.16	34.16	34.16	34.16	1.80%	146
May 5, 2026	33.56	33.56	33.56	33.56	33.56	1.71%	29
May 4, 2026	33.02	33.02	32.99	32.99	32.99	-2.24%	227
May 1, 2026	33.75	33.75	33.75	33.75	33.75	-0.16%	106
Apr 30, 2026	33.80	33.80	33.80	33.80	33.80	0.83%	121
Apr 29, 2026	33.53	33.53	33.53	33.53	33.52	-0.01%	57
Apr 28, 2026	33.53	33.53	33.53	33.53	33.53	-0.34%	99
Apr 27, 2026	33.64	33.64	33.64	33.64	33.64	-0.39%	29
Apr 24, 2026	33.71	33.77	33.71	33.77	33.77	0.59%	280
Apr 23, 2026	33.77	33.77	33.44	33.58	33.58	-0.36%	842
Apr 22, 2026	33.70	33.70	33.70	33.70	33.70	-1.02%	173
Apr 21, 2026	34.05	34.05	34.05	34.05	34.05	-1.58%	341
Apr 20, 2026	34.22	34.59	34.22	34.59	34.59	0.44%	447
Apr 17, 2026	34.30	34.50	34.30	34.44	34.44	3.40%	445
Apr 16, 2026	33.31	33.31	33.31	33.31	33.31	-0.91%	9
Apr 15, 2026	33.52	33.61	33.52	33.61	33.61	0.48%	235
Apr 14, 2026	33.40	33.45	33.40	33.45	33.45	1.80%	376
Apr 13, 2026	32.86	32.86	32.86	32.86	32.86	1.25%	86
Apr 10, 2026	32.39	32.46	32.39	32.46	32.46	-0.26%	151
Apr 9, 2026	32.73	32.73	32.53	32.54	32.54	0.32%	866
Apr 8, 2026	32.40	32.44	32.40	32.44	32.44	4.27%	248
Apr 7, 2026	31.02	31.11	31.02	31.11	31.11	-0.98%	364
Apr 6, 2026	31.11	31.42	31.11	31.42	31.42	0.84%	779
Apr 2, 2026	30.61	31.16	30.61	31.16	31.15	-0.16%	264
Apr 1, 2026	31.20	31.20	31.20	31.20	31.20	0.55%	190
Mar 31, 2026	31.03	31.03	31.03	31.03	31.03	1.61%	36
Mar 30, 2026	30.54	30.54	30.54	30.54	30.54	0.29%	51
Mar 27, 2026	30.74	30.74	30.45	30.45	30.45	-3.13%	278
Mar 26, 2026	31.44	31.44	31.44	31.44	31.44	-0.93%	25
Mar 25, 2026	31.73	31.73	31.73	31.73	31.73	0.80%	72
Mar 24, 2026	31.48	31.48	31.48	31.48	31.48	-0.58%	104
Mar 23, 2026	31.67	31.67	31.67	31.67	31.67	2.38%	131
Mar 20, 2026	31.22	31.22	30.93	30.93	30.93	-2.46%	308
Mar 19, 2026	31.71	31.71	31.71	31.71	31.71	0.25%	305
Mar 18, 2026	32.00	32.00	31.63	31.63	31.63	-1.16%	540
Mar 17, 2026	32.06	32.06	32.00	32.00	32.00	1.21%	512
Mar 16, 2026	31.67	31.67	31.62	31.62	31.62	1.51%	1,021
Mar 13, 2026	31.15	31.15	31.15	31.15	31.15	-0.30%	84
Mar 12, 2026	31.43	31.56	31.24	31.24	31.24	-2.28%	1,782
Mar 11, 2026	31.85	32.01	31.85	31.97	31.97	-0.33%	806
Mar 10, 2026	32.20	32.20	32.08	32.08	32.07	-1.00%	522
Mar 9, 2026	31.98	32.40	31.11	32.40	32.40	0.22%	1,334
Mar 6, 2026	32.13	32.33	32.13	32.33	32.33	-1.80%	2,675
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%	32
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	1.75%	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	1.95%	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%	731
Feb 3, 2026	33.14	33.14	32.57	32.57	32.57	-2.17%	671