BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.64	33.64	33.64	33.64	33.64	-0.38%	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	-1.03%	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%	444
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	-0.15%	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%	1,781
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%	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