Bob's Discount Furniture, Inc. (BOBS)
NYSE: BOBS · Real-Time Price · USD
18.30
-0.65 (-3.43%)
Mar 5, 2026, 4:00 PM EST - Market closed
Bob's Discount Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 18.69 | 19.83 | 18.25 | 18.30 | 18.30 | -3.43% | 939,574 |
| Mar 4, 2026 | 19.75 | 20.52 | 18.78 | 18.95 | 18.95 | -1.97% | 558,184 |
| Mar 3, 2026 | 20.64 | 20.86 | 19.00 | 19.33 | 19.33 | -8.30% | 982,948 |
| Mar 2, 2026 | 20.52 | 21.72 | 20.06 | 21.08 | 21.08 | -0.75% | 1,069,422 |
| Feb 27, 2026 | 21.12 | 21.59 | 20.48 | 21.24 | 21.24 | - | 299,467 |
| Feb 26, 2026 | 21.23 | 21.71 | 20.67 | 21.24 | 21.24 | 0.05% | 536,480 |
| Feb 25, 2026 | 22.64 | 22.70 | 20.90 | 21.23 | 21.23 | -5.77% | 946,577 |
| Feb 24, 2026 | 21.68 | 23.49 | 21.26 | 22.53 | 22.53 | 3.82% | 1,197,930 |
| Feb 23, 2026 | 22.06 | 22.93 | 21.29 | 21.70 | 21.70 | -1.36% | 1,386,526 |
| Feb 20, 2026 | 20.51 | 22.15 | 20.29 | 22.00 | 22.00 | 6.38% | 928,281 |
| Feb 19, 2026 | 19.69 | 20.80 | 19.61 | 20.68 | 20.68 | 4.02% | 783,064 |
| Feb 18, 2026 | 19.89 | 20.39 | 19.65 | 19.88 | 19.88 | -1.05% | 621,537 |
| Feb 17, 2026 | 20.08 | 20.40 | 19.12 | 20.09 | 20.09 | 0.05% | 845,498 |
| Feb 13, 2026 | 19.75 | 20.65 | 19.75 | 20.08 | 20.08 | 1.98% | 998,498 |
| Feb 12, 2026 | 19.06 | 20.40 | 18.93 | 19.69 | 19.69 | 3.63% | 1,409,044 |
| Feb 11, 2026 | 18.20 | 19.21 | 17.86 | 19.00 | 19.00 | 4.11% | 1,330,064 |
| Feb 10, 2026 | 17.43 | 18.40 | 17.28 | 18.25 | 18.25 | 4.11% | 1,159,318 |
| Feb 9, 2026 | 17.37 | 18.20 | 17.25 | 17.53 | 17.53 | 6.44% | 1,887,659 |
| Feb 6, 2026 | 17.50 | 18.32 | 16.47 | 16.47 | 16.47 | -3.23% | 3,527,292 |