BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 23, 2024	28.00	28.07	28.00	28.07	28.07	2.00%	958
Aug 22, 2024	27.57	27.60	27.52	27.52	27.52	-0.34%	877
Aug 21, 2024	27.61	27.61	27.61	27.61	27.61	1.45%	2
Aug 20, 2024	27.50	27.50	27.22	27.22	27.22	-1.37%	1,424
Aug 19, 2024	27.60	27.60	27.60	27.60	27.60	1.31%	120
Aug 16, 2024	27.21	27.27	27.21	27.24	27.24	0.07%	1,631
Aug 15, 2024	27.26	27.26	27.22	27.22	27.22	2.08%	465
Aug 14, 2024	26.65	26.67	26.65	26.67	26.67	0.08%	163
Aug 13, 2024	26.65	26.65	26.65	26.65	26.65	1.36%	355
Aug 12, 2024	26.71	26.71	26.29	26.29	26.29	-1.08%	187
Aug 9, 2024	26.58	26.58	26.58	26.58	26.58	0.59%	26
Aug 8, 2024	26.42	26.42	26.42	26.42	26.42	1.69%	64
Aug 7, 2024	26.28	26.28	25.98	25.98	25.98	-1.22%	1,638
Aug 6, 2024	26.31	26.31	26.30	26.30	26.30	2.41%	765
Aug 5, 2024	25.25	25.68	25.25	25.68	25.68	-2.35%	583
Aug 2, 2024	26.56	26.56	26.13	26.30	26.30	-3.27%	877
Aug 1, 2024	27.22	27.22	27.04	27.19	27.19	-3.34%	462
Jul 31, 2024	28.25	28.27	28.13	28.13	28.13	-1.09%	303
Jul 30, 2024	28.44	28.44	28.44	28.44	28.44	0.53%	177
Jul 29, 2024	28.27	28.29	28.27	28.29	28.29	0.73%	657
Jul 26, 2024	28.08	28.08	28.08	28.08	28.08	1.35%	37
Jul 25, 2024	27.71	27.71	27.71	27.71	27.71	-0.93%	403
Jul 24, 2024	27.97	27.97	27.97	27.97	27.97	-3.11%	142
Jul 23, 2024	28.94	28.94	28.87	28.87	28.87	0.11%	465
Jul 22, 2024	28.86	28.86	28.84	28.84	28.84	0.44%	282
Jul 19, 2024	28.71	28.71	28.71	28.71	28.71	0.22%	55
Jul 18, 2024	28.65	28.65	28.65	28.65	28.65	-1.91%	363
Jul 17, 2024	29.21	29.21	29.21	29.21	29.21	-1.02%	188
Jul 16, 2024	29.10	29.51	29.10	29.51	29.51	2.08%	417
Jul 15, 2024	28.87	28.91	28.87	28.91	28.91	0.67%	475
Jul 12, 2024	28.47	28.82	28.47	28.72	28.72	1.44%	814
Jul 11, 2024	28.17	28.34	28.17	28.31	28.31	0.94%	1,891
Jul 10, 2024	27.90	28.05	27.90	28.05	28.05	0.71%	1,914
Jul 9, 2024	27.85	27.85	27.85	27.85	27.85	0.08%	29
Jul 8, 2024	27.83	27.83	27.83	27.83	27.83	0.66%	24
Jul 5, 2024	27.65	27.65	27.65	27.65	27.65	-0.19%	143
Jul 3, 2024	27.70	27.70	27.70	27.70	27.70	0.55%	58
Jul 2, 2024	27.55	27.55	27.55	27.55	27.55	0.12%	113