Bob's Discount Furniture, Inc. (BOBS)
NYSE: BOBS · Real-Time Price · USD
16.18
+1.12 (7.44%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Bob's Discount Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.37 | 16.27 | 15.02 | 16.18 | 16.18 | 7.44% | 4,712,901 |
| Jun 25, 2026 | 14.65 | 15.23 | 14.24 | 15.06 | 15.06 | 4.66% | 1,470,522 |
| Jun 24, 2026 | 13.25 | 14.54 | 13.22 | 14.39 | 14.39 | 9.18% | 750,111 |
| Jun 23, 2026 | 12.68 | 13.40 | 12.50 | 13.18 | 13.18 | 1.31% | 617,609 |
| Jun 22, 2026 | 13.36 | 13.93 | 13.01 | 13.01 | 13.01 | -3.27% | 519,010 |
| Jun 18, 2026 | 13.44 | 14.24 | 13.04 | 13.45 | 13.45 | 1.59% | 1,035,139 |
| Jun 17, 2026 | 13.85 | 14.20 | 13.15 | 13.24 | 13.24 | -4.75% | 783,200 |
| Jun 16, 2026 | 13.94 | 14.01 | 13.48 | 13.90 | 13.90 | - | 506,975 |
| Jun 15, 2026 | 14.12 | 14.85 | 13.88 | 13.90 | 13.90 | 1.24% | 787,885 |
| Jun 12, 2026 | 13.38 | 13.79 | 12.98 | 13.73 | 13.73 | 2.69% | 702,879 |
| Jun 11, 2026 | 12.27 | 13.38 | 12.02 | 13.37 | 13.37 | 8.88% | 649,453 |
| Jun 10, 2026 | 12.28 | 12.67 | 12.08 | 12.28 | 12.28 | -1.21% | 359,842 |
| Jun 9, 2026 | 12.14 | 12.59 | 11.66 | 12.43 | 12.43 | 4.28% | 1,038,234 |
| Jun 8, 2026 | 12.67 | 12.67 | 11.81 | 11.92 | 11.92 | -3.01% | 649,492 |
| Jun 5, 2026 | 13.19 | 13.19 | 11.67 | 12.29 | 12.29 | -6.47% | 1,157,659 |
| Jun 4, 2026 | 13.25 | 13.72 | 12.92 | 13.14 | 13.14 | -0.68% | 731,363 |
| Jun 3, 2026 | 13.11 | 13.31 | 12.67 | 13.23 | 13.23 | 0.30% | 627,159 |
| Jun 2, 2026 | 13.05 | 13.56 | 12.82 | 13.19 | 13.19 | 0.46% | 761,171 |
| Jun 1, 2026 | 13.50 | 13.62 | 12.40 | 13.13 | 13.13 | -3.46% | 1,510,092 |
| May 29, 2026 | 13.37 | 13.66 | 13.20 | 13.60 | 13.60 | 0.97% | 972,649 |
| May 28, 2026 | 13.21 | 13.57 | 13.00 | 13.47 | 13.47 | -0.59% | 868,215 |
| May 27, 2026 | 12.25 | 13.84 | 12.25 | 13.55 | 13.55 | 11.61% | 1,568,647 |
| May 26, 2026 | 11.66 | 12.31 | 11.61 | 12.14 | 12.14 | 5.11% | 1,211,446 |
| May 22, 2026 | 11.70 | 12.01 | 11.49 | 11.55 | 11.55 | -0.60% | 698,908 |
| May 21, 2026 | 11.64 | 12.05 | 11.56 | 11.62 | 11.62 | -2.92% | 691,753 |
| May 20, 2026 | 11.51 | 12.01 | 11.25 | 11.97 | 11.97 | 3.46% | 641,824 |
| May 19, 2026 | 11.66 | 12.13 | 11.50 | 11.57 | 11.57 | -2.36% | 648,678 |
| May 18, 2026 | 12.04 | 12.25 | 11.65 | 11.85 | 11.85 | -0.50% | 688,944 |
| May 15, 2026 | 11.53 | 12.02 | 11.38 | 11.91 | 11.91 | 0.76% | 1,307,595 |
| May 14, 2026 | 12.21 | 12.21 | 11.48 | 11.82 | 11.82 | -3.43% | 1,206,740 |
| May 13, 2026 | 12.85 | 12.86 | 11.80 | 12.24 | 12.24 | -1.84% | 1,295,565 |
| May 12, 2026 | 12.97 | 13.17 | 12.09 | 12.47 | 12.47 | -5.32% | 1,830,111 |
| May 11, 2026 | 13.45 | 13.64 | 12.91 | 13.17 | 13.17 | -3.45% | 1,932,763 |
| May 8, 2026 | 12.45 | 13.65 | 12.27 | 13.64 | 13.64 | 7.66% | 2,268,243 |
| May 7, 2026 | 10.70 | 12.78 | 10.25 | 12.67 | 12.67 | 28.63% | 2,981,717 |
| May 6, 2026 | 10.06 | 10.30 | 9.74 | 9.85 | 9.85 | -1.79% | 2,259,160 |
| May 5, 2026 | 10.03 | 10.28 | 9.86 | 10.03 | 10.03 | 0.60% | 1,204,698 |
| May 4, 2026 | 10.82 | 10.99 | 9.97 | 9.97 | 9.97 | -9.94% | 1,681,679 |
| May 1, 2026 | 10.75 | 11.24 | 10.69 | 11.07 | 11.07 | 3.07% | 1,330,225 |
| Apr 30, 2026 | 10.66 | 10.97 | 10.56 | 10.74 | 10.74 | 1.13% | 1,149,420 |
| Apr 29, 2026 | 11.25 | 11.63 | 10.46 | 10.62 | 10.62 | -5.18% | 1,205,874 |
| Apr 28, 2026 | 11.70 | 11.93 | 11.14 | 11.20 | 11.20 | -4.44% | 764,562 |
| Apr 27, 2026 | 11.84 | 12.21 | 11.71 | 11.72 | 11.72 | -0.68% | 492,697 |
| Apr 24, 2026 | 11.38 | 11.99 | 11.15 | 11.80 | 11.80 | 3.42% | 583,895 |
| Apr 23, 2026 | 11.98 | 12.07 | 11.31 | 11.41 | 11.41 | -4.92% | 946,365 |
| Apr 22, 2026 | 12.35 | 12.62 | 11.50 | 12.00 | 12.00 | -0.91% | 1,141,847 |
| Apr 21, 2026 | 12.70 | 12.90 | 11.92 | 12.11 | 12.11 | -3.81% | 772,613 |
| Apr 20, 2026 | 12.87 | 13.10 | 12.37 | 12.59 | 12.59 | -3.30% | 604,958 |
| Apr 17, 2026 | 12.10 | 13.22 | 12.10 | 13.02 | 13.02 | 9.41% | 1,650,901 |
| Apr 16, 2026 | 11.93 | 12.32 | 11.58 | 11.90 | 11.90 | 0.85% | 902,574 |
| Apr 15, 2026 | 11.43 | 11.93 | 11.33 | 11.80 | 11.80 | 3.15% | 928,942 |
| Apr 14, 2026 | 11.24 | 11.56 | 11.13 | 11.44 | 11.44 | 1.96% | 744,084 |
| Apr 13, 2026 | 10.98 | 11.28 | 10.79 | 11.22 | 11.22 | 1.08% | 505,808 |
| Apr 10, 2026 | 11.57 | 11.73 | 11.04 | 11.10 | 11.10 | -3.14% | 651,055 |
| Apr 9, 2026 | 11.26 | 11.64 | 10.68 | 11.46 | 11.46 | 0.26% | 1,367,355 |
| Apr 8, 2026 | 11.25 | 12.15 | 11.08 | 11.43 | 11.43 | 9.06% | 1,591,282 |
| Apr 7, 2026 | 11.21 | 11.42 | 10.35 | 10.48 | 10.48 | -8.23% | 866,092 |
| Apr 6, 2026 | 11.28 | 11.50 | 10.71 | 11.42 | 11.42 | 1.87% | 738,794 |
| Apr 2, 2026 | 11.60 | 11.76 | 10.72 | 11.21 | 11.21 | -6.04% | 1,222,093 |
| Apr 1, 2026 | 12.00 | 12.05 | 11.30 | 11.93 | 11.93 | 1.53% | 2,479,422 |
| Mar 31, 2026 | 10.74 | 11.75 | 10.57 | 11.75 | 11.75 | 11.37% | 2,408,732 |
| Mar 30, 2026 | 10.42 | 10.81 | 10.27 | 10.55 | 10.55 | 2.33% | 1,561,904 |
| Mar 27, 2026 | 10.66 | 11.04 | 10.20 | 10.31 | 10.31 | -3.28% | 1,353,722 |
| Mar 26, 2026 | 11.29 | 11.57 | 10.61 | 10.66 | 10.66 | -7.14% | 1,065,347 |
| Mar 25, 2026 | 12.02 | 12.70 | 11.41 | 11.48 | 11.48 | -3.45% | 1,459,509 |
| Mar 24, 2026 | 11.86 | 12.01 | 11.32 | 11.89 | 11.89 | -0.50% | 1,328,495 |
| Mar 23, 2026 | 12.65 | 12.91 | 11.86 | 11.95 | 11.95 | -4.32% | 1,943,167 |
| Mar 20, 2026 | 13.45 | 13.81 | 12.36 | 12.49 | 12.49 | -7.14% | 2,570,771 |
| Mar 19, 2026 | 14.50 | 14.89 | 13.41 | 13.45 | 13.45 | -8.00% | 1,464,456 |
| Mar 18, 2026 | 13.64 | 15.75 | 13.58 | 14.62 | 14.62 | -0.20% | 1,937,292 |
| Mar 17, 2026 | 15.70 | 15.70 | 14.35 | 14.65 | 14.65 | -6.93% | 2,088,305 |
| Mar 16, 2026 | 15.66 | 16.19 | 15.30 | 15.74 | 15.74 | 2.21% | 810,807 |
| Mar 13, 2026 | 16.66 | 16.90 | 15.13 | 15.40 | 15.40 | -6.67% | 1,359,632 |
| Mar 12, 2026 | 16.92 | 17.37 | 16.43 | 16.50 | 16.50 | -3.00% | 1,356,723 |
| Mar 11, 2026 | 17.96 | 18.60 | 17.00 | 17.01 | 17.01 | -5.87% | 579,565 |
| Mar 10, 2026 | 17.94 | 18.71 | 17.50 | 18.07 | 18.07 | -0.44% | 534,471 |
| Mar 9, 2026 | 17.26 | 18.56 | 16.80 | 18.15 | 18.15 | 4.91% | 1,366,386 |
| Mar 6, 2026 | 18.01 | 18.30 | 17.11 | 17.30 | 17.30 | -5.46% | 1,067,851 |
| Mar 5, 2026 | 18.69 | 19.83 | 18.25 | 18.30 | 18.30 | -3.43% | 940,097 |
| Mar 4, 2026 | 19.75 | 20.52 | 18.78 | 18.95 | 18.95 | -1.97% | 559,109 |
| Mar 3, 2026 | 20.64 | 20.86 | 19.00 | 19.33 | 19.33 | -8.30% | 985,205 |
| Mar 2, 2026 | 20.52 | 21.72 | 20.06 | 21.08 | 21.08 | -0.75% | 1,069,609 |
| 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 |