BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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