BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	33.68	33.68	33.59	33.61	33.61	0.71%	256
Jul 16, 2025	33.45	33.53	33.33	33.38	33.38	-0.35%	1,135
Jul 15, 2025	33.52	33.59	33.49	33.49	33.49	-0.81%	584
Jul 14, 2025	33.76	33.76	33.76	33.76	33.76	0.43%	345
Jul 11, 2025	33.78	33.83	33.62	33.62	33.62	-1.85%	1,043
Jul 10, 2025	33.82	34.29	33.82	34.25	34.25	2.83%	1,884
Jul 9, 2025	33.20	33.35	33.20	33.31	33.31	0.40%	1,016
Jul 8, 2025	33.18	33.33	33.14	33.18	33.18	0.34%	1,219
Jul 7, 2025	33.24	33.24	32.87	33.06	33.06	0.20%	1,160
Jul 3, 2025	32.57	33.16	32.57	33.00	33.00	1.57%	5,586
Jul 2, 2025	32.29	32.49	32.24	32.49	32.49	1.35%	837
Jul 1, 2025	31.79	32.16	31.79	32.05	32.05	1.59%	1,033
Jun 30, 2025	31.55	31.55	31.55	31.55	31.55	0.04%	176
Jun 27, 2025	31.50	31.54	31.41	31.54	31.54	1.51%	506
Jun 26, 2025	30.98	31.07	30.98	31.07	31.07	1.22%	562
Jun 25, 2025	30.91	30.91	30.70	30.70	30.70	-0.53%	1,995
Jun 24, 2025	30.95	30.99	30.86	30.86	30.86	1.58%	3,016
Jun 23, 2025	30.38	30.38	30.38	30.38	30.38	0.69%	373
Jun 20, 2025	30.19	30.19	30.17	30.17	30.17	0.39%	305
Jun 18, 2025	30.15	30.15	30.05	30.05	30.05	0.23%	447
Jun 17, 2025	29.98	29.98	29.98	29.98	29.98	-0.51%	155
Jun 16, 2025	30.18	30.18	30.14	30.14	30.14	1.71%	714
Jun 13, 2025	29.86	29.86	29.63	29.63	29.63	-2.42%	847
Jun 12, 2025	30.37	30.37	30.36	30.36	30.36	-0.65%	256
Jun 11, 2025	30.81	30.81	30.56	30.56	30.56	-0.86%	864
Jun 10, 2025	30.91	30.91	30.83	30.83	30.83	0.56%	282
Jun 9, 2025	30.65	30.66	30.65	30.66	30.66	0.35%	564
Jun 6, 2025	30.55	30.55	30.55	30.55	30.55	0.87%	112
Jun 5, 2025	30.44	30.44	30.29	30.29	30.29	0.40%	151
Jun 4, 2025	30.20	30.20	30.17	30.17	30.17	-0.46%	141
Jun 3, 2025	30.31	30.31	30.31	30.31	30.31	0.96%	247
Jun 2, 2025	30.15	30.15	29.92	30.02	30.02	-0.43%	1,168
May 30, 2025	30.05	30.15	30.05	30.15	30.15	-0.01%	768
May 29, 2025	30.05	30.15	30.05	30.15	30.15	0.30%	862
May 28, 2025	30.06	30.06	30.06	30.06	30.06	-0.57%	86
May 27, 2025	29.73	30.24	29.73	30.24	30.24	2.91%	1,549
May 23, 2025	29.31	29.43	29.29	29.38	29.38	-0.44%	2,202
May 22, 2025	29.38	29.59	29.35	29.51	29.51	0.50%	3,368
May 21, 2025	29.80	29.80	29.36	29.36	29.36	-2.57%	1,906
May 20, 2025	30.13	30.14	30.12	30.14	30.14	-1.75%	784
May 19, 2025	30.50	30.68	30.50	30.68	30.68	-0.37%	228
May 16, 2025	30.68	30.79	30.68	30.79	30.79	1.19%	426
May 15, 2025	30.52	30.52	30.43	30.43	30.43	-0.69%	260
May 14, 2025	30.68	30.76	30.59	30.64	30.64	-0.27%	1,200
May 13, 2025	30.69	30.86	30.69	30.72	30.72	0.87%	2,108
May 12, 2025	30.37	30.45	30.37	30.45	30.45	3.98%	945
May 9, 2025	29.10	29.36	29.10	29.29	29.29	-0.11%	293
May 8, 2025	29.43	29.57	29.32	29.32	29.32	1.56%	1,072
May 7, 2025	28.96	29.00	28.87	28.87	28.87	0.95%	943
May 6, 2025	28.43	28.72	28.43	28.60	28.60	-0.28%	1,710