BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	35.22	35.22	34.78	34.84	34.84	-0.53%	1,501
Aug 28, 2025	34.89	35.02	34.89	35.02	35.02	0.87%	323
Aug 27, 2025	34.64	34.72	34.64	34.72	34.72	1.08%	379
Aug 26, 2025	34.36	34.36	34.35	34.35	34.35	0.43%	588
Aug 25, 2025	34.25	34.25	34.20	34.20	34.20	-0.49%	238
Aug 22, 2025	33.50	34.37	33.50	34.37	34.37	3.82%	725
Aug 21, 2025	33.08	33.11	33.02	33.11	33.11	-0.28%	536
Aug 20, 2025	33.03	33.20	33.03	33.20	33.20	-0.41%	628
Aug 19, 2025	33.39	33.39	33.34	33.34	33.34	0.60%	441
Aug 18, 2025	33.12	33.18	33.03	33.14	33.14	0.93%	1,225
Aug 15, 2025	32.82	32.83	32.82	32.83	32.83	-0.93%	201
Aug 14, 2025	33.14	33.14	33.14	33.14	33.14	-1.14%	67
Aug 13, 2025	33.27	33.52	33.27	33.52	33.52	1.93%	247
Aug 12, 2025	32.60	32.89	32.60	32.89	32.89	2.60%	2,586
Aug 11, 2025	32.00	32.13	32.00	32.05	32.05	-0.38%	1,908
Aug 8, 2025	32.53	32.53	32.18	32.18	32.18	-0.22%	464
Aug 7, 2025	32.82	32.82	32.19	32.25	32.25	-0.37%	392
Aug 6, 2025	32.33	32.37	32.30	32.37	32.37	-0.17%	335
Aug 5, 2025	32.40	32.42	32.40	32.42	32.42	-0.38%	400
Aug 4, 2025	32.55	32.55	32.55	32.55	32.55	1.39%	130
Aug 1, 2025	31.85	32.22	31.85	32.10	32.10	-2.37%	1,160
Jul 31, 2025	33.11	33.11	32.87	32.88	32.88	-0.56%	1,220
Jul 30, 2025	33.28	33.28	33.06	33.06	33.06	-0.63%	438
Jul 29, 2025	33.32	33.33	33.27	33.27	33.27	-1.59%	313
Jul 28, 2025	33.81	33.81	33.81	33.81	33.81	-0.12%	215
Jul 25, 2025	33.63	33.85	33.62	33.85	33.85	0.43%	449
Jul 24, 2025	33.78	33.78	33.70	33.70	33.70	-1.51%	218
Jul 23, 2025	34.14	34.31	34.14	34.22	34.22	0.38%	776
Jul 22, 2025	33.76	34.09	33.76	34.09	34.09	1.38%	774
Jul 21, 2025	33.84	33.88	33.63	33.63	33.63	-0.04%	547
Jul 18, 2025	33.64	33.64	33.64	33.64	33.64	0.08%	47
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