BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	34.20	34.20	34.02	34.02	34.02	1.20%	1,017
Jan 16, 2025	33.62	33.62	33.62	33.62	33.62	0.79%	124
Jan 15, 2025	33.35	33.35	33.35	33.35	33.35	1.76%	594
Jan 14, 2025	32.67	32.78	32.67	32.78	32.78	1.25%	538
Jan 13, 2025	32.37	32.37	32.37	32.37	32.37	-0.01%	74
Jan 10, 2025	32.13	32.38	32.13	32.38	32.38	-0.60%	1,173
Jan 8, 2025	32.29	32.57	32.21	32.57	32.57	0.68%	424
Jan 7, 2025	32.84	32.84	32.35	32.35	32.35	-0.95%	589
Jan 6, 2025	32.90	32.92	32.66	32.66	32.66	-0.63%	461
Jan 3, 2025	32.89	32.89	32.82	32.87	32.87	0.30%	690
Jan 2, 2025	32.77	32.77	32.77	32.77	32.77	-0.61%	144
Dec 31, 2024	32.97	32.97	32.97	32.97	32.97	0.02%	94
Dec 30, 2024	32.59	32.97	32.59	32.97	32.97	-0.69%	290
Dec 27, 2024	33.20	33.20	33.20	33.20	33.20	-2.04%	49
Dec 26, 2024	33.89	33.89	33.89	33.89	33.89	0.71%	56
Dec 24, 2024	33.55	33.65	33.50	33.65	33.65	0.82%	566
Dec 23, 2024	33.37	33.37	33.37	33.37	33.37	-0.45%	38
Dec 20, 2024	33.13	33.64	33.13	33.52	33.52	1.80%	503
Dec 19, 2024	32.76	32.99	32.76	32.93	32.93	0.33%	894
Dec 18, 2024	34.07	34.07	32.82	32.82	32.82	-3.88%	489
Dec 17, 2024	34.05	34.15	34.02	34.15	34.15	0.42%	602
Dec 16, 2024	34.02	34.15	34.00	34.00	34.00	0.43%	605
Dec 13, 2024	33.92	33.92	33.86	33.86	33.86	-0.85%	750
Dec 12, 2024	34.48	34.48	34.15	34.15	34.15	-0.63%	1,073
Dec 11, 2024	34.37	34.37	34.37	34.37	34.37	1.08%	188
Dec 10, 2024	33.91	34.20	33.91	34.00	34.00	0.21%	796
Dec 9, 2024	33.93	33.93	33.93	33.93	33.93	-1.32%	159
Dec 6, 2024	34.34	34.38	34.31	34.38	34.38	0.57%	399
Dec 5, 2024	34.19	34.19	34.19	34.19	34.19	0.43%	160
Dec 4, 2024	34.04	34.04	34.04	34.04	34.04	0.64%	116
Dec 3, 2024	33.82	33.82	33.82	33.82	33.82	0.38%	112
Dec 2, 2024	33.82	33.82	33.64	33.69	33.69	0.31%	1,362
Nov 29, 2024	33.72	33.73	33.59	33.59	33.59	0.24%	300
Nov 27, 2024	33.65	33.65	33.51	33.51	33.51	-0.37%	378
Nov 26, 2024	33.62	33.63	33.61	33.63	33.63	0.01%	955
Nov 25, 2024	33.63	33.63	33.63	33.63	33.63	0.68%	101
Nov 22, 2024	33.40	33.40	33.40	33.40	33.40	0.57%	85
Nov 21, 2024	33.21	33.21	33.21	33.21	33.21	1.80%	83
Nov 20, 2024	32.53	32.63	32.53	32.63	32.63	0.30%	974
Nov 19, 2024	32.03	32.53	32.03	32.53	32.53	0.30%	571
Nov 18, 2024	32.43	32.43	32.43	32.43	32.43	-0.26%	163
Nov 15, 2024	32.51	32.52	32.51	32.52	32.52	-0.67%	220
Nov 14, 2024	32.74	32.74	32.74	32.74	32.74	-1.40%	170
Nov 13, 2024	33.20	33.20	33.20	33.20	33.20	-0.55%	104
Nov 12, 2024	33.38	33.38	33.38	33.38	33.38	0.04%	59
Nov 11, 2024	33.37	33.37	33.37	33.37	33.37	1.49%	122
Nov 8, 2024	32.96	32.96	32.88	32.88	32.88	0.79%	154
Nov 7, 2024	32.74	32.74	32.62	32.62	32.62	-0.55%	233
Nov 6, 2024	32.56	32.80	32.56	32.80	32.80	4.39%	351
Nov 5, 2024	31.10	31.42	31.10	31.42	31.42	1.43%	248
Nov 4, 2024	31.00	31.00	30.98	30.98	30.98	0.70%	258
Nov 1, 2024	30.77	30.77	30.77	30.77	30.77	-0.05%	18
Oct 31, 2024	30.78	30.78	30.78	30.78	30.78	-1.24%	556
Oct 30, 2024	31.17	31.17	31.17	31.17	31.17	0.08%	818
Oct 29, 2024	31.14	31.14	31.14	31.14	31.14	0.45%	9
Oct 28, 2024	30.93	31.00	30.93	31.00	31.00	1.38%	544
Oct 25, 2024	30.62	30.62	30.58	30.58	30.58	-0.01%	263
Oct 24, 2024	30.58	30.58	30.58	30.58	30.58	1.47%	17
Oct 23, 2024	30.14	30.14	30.14	30.14	30.14	-1.31%	45
Oct 22, 2024	30.54	30.54	30.54	30.54	30.54	0.18%	128
Oct 21, 2024	30.49	30.49	30.49	30.49	30.49	-0.73%	36
Oct 18, 2024	30.71	30.71	30.71	30.71	30.71	-0.14%	8
Oct 17, 2024	30.75	30.75	30.75	30.75	30.75	-0.16%	24
Oct 16, 2024	30.81	30.81	30.80	30.80	30.80	0.74%	199
Oct 15, 2024	30.57	30.58	30.57	30.58	30.58	0.19%	1,428
Oct 14, 2024	30.52	30.52	30.52	30.52	30.52	-0.05%	15
Oct 11, 2024	30.53	30.53	30.53	30.53	30.53	0.74%	81
Oct 10, 2024	30.31	30.31	30.31	30.31	30.31	-0.12%	100
Oct 9, 2024	30.34	30.34	30.34	30.34	30.34	1.51%	137
Oct 8, 2024	29.89	29.89	29.89	29.89	29.89	-0.30%	99
Oct 7, 2024	30.19	30.19	29.98	29.98	29.98	-0.96%	248
Oct 4, 2024	30.27	30.27	30.27	30.27	30.27	2.57%	29
Oct 3, 2024	29.52	29.52	29.52	29.52	29.52	-0.84%	20
Oct 2, 2024	29.77	29.77	29.77	29.77	29.77	1.05%	61
Oct 1, 2024	29.46	29.46	29.46	29.46	29.46	-0.75%	50
Sep 30, 2024	29.64	29.68	29.59	29.68	29.68	-1.23%	623
Sep 27, 2024	30.08	30.08	30.03	30.05	30.05	0.53%	557
Sep 26, 2024	29.76	29.89	29.75	29.89	29.89	2.08%	607
Sep 25, 2024	29.32	29.32	29.25	29.28	29.28	-2.40%	739
Sep 24, 2024	29.83	30.00	29.83	30.00	30.00	1.26%	1,541
Sep 23, 2024	29.63	29.63	29.63	29.63	29.63	-0.06%	68
Sep 20, 2024	29.39	29.65	29.39	29.65	29.65	0.51%	237
Sep 19, 2024	29.38	29.50	29.38	29.50	29.50	2.56%	801
Sep 18, 2024	28.84	28.97	28.76	28.76	28.76	0.30%	644
Sep 17, 2024	28.67	28.67	28.67	28.67	28.67	0.79%	14
Sep 16, 2024	28.50	28.50	28.45	28.45	28.45	0.31%	209
Sep 13, 2024	28.36	28.36	28.36	28.36	28.36	1.22%	69
Sep 12, 2024	28.02	28.02	28.02	28.02	28.02	0.98%	5
Sep 11, 2024	27.75	27.75	27.75	27.75	27.75	0.59%	1
Sep 10, 2024	27.58	27.58	27.58	27.58	27.58	-0.77%	-
Sep 9, 2024	27.80	27.80	27.80	27.80	27.80	0.77%	25
Sep 6, 2024	27.58	27.58	27.58	27.58	27.58	-0.56%	62
Sep 5, 2024	27.74	27.74	27.74	27.74	27.74	-0.79%	66
Sep 4, 2024	27.96	27.96	27.96	27.96	27.96	-0.31%	75
Sep 3, 2024	28.37	28.37	28.05	28.05	28.05	-1.55%	807
Aug 30, 2024	28.49	28.49	28.49	28.49	28.49	0.60%	100
Aug 29, 2024	28.36	28.36	28.32	28.32	28.32	0.64%	1,168
Aug 28, 2024	28.14	28.14	28.14	28.14	28.14	-0.18%	64
Aug 27, 2024	28.19	28.19	28.19	28.19	28.19	0.98%	11
Aug 26, 2024	27.96	27.99	27.92	27.92	27.92	-0.54%	334