BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.13	32.33	32.13	32.33	32.33	-1.80%	2,675
Mar 5, 2026	32.92	32.92	32.92	32.92	32.92	0.64%	221
Mar 4, 2026	32.77	32.77	32.71	32.71	32.71	0.46%	415
Mar 3, 2026	32.01	32.80	31.64	32.56	32.56	-0.25%	4,968
Mar 2, 2026	32.64	32.64	32.64	32.64	32.64	-1.87%	150
Feb 27, 2026	33.26	33.26	33.26	33.26	33.26	-1.53%	42
Feb 26, 2026	33.78	33.78	33.78	33.78	33.78	2.46%	31
Feb 25, 2026	32.54	32.97	32.47	32.97	32.97	1.24%	1,273
Feb 24, 2026	32.54	32.57	32.50	32.57	32.57	1.76%	673
Feb 23, 2026	31.83	32.01	31.83	32.01	32.01	-2.70%	223
Feb 20, 2026	32.65	32.91	32.65	32.89	32.89	0.75%	568
Feb 19, 2026	32.65	32.65	32.65	32.65	32.65	-1.25%	157
Feb 18, 2026	33.06	33.06	33.06	33.06	33.06	0.10%	67
Feb 17, 2026	32.76	33.03	32.55	33.03	33.03	1.94%	343
Feb 13, 2026	32.50	32.50	32.40	32.40	32.40	-1.31%	621
Feb 12, 2026	32.85	32.85	32.83	32.83	32.83	-2.47%	355
Feb 11, 2026	34.13	34.13	33.66	33.66	33.66	-0.85%	608
Feb 10, 2026	33.51	33.95	33.51	33.95	33.95	1.72%	1,303
Feb 9, 2026	33.38	33.38	33.37	33.38	33.38	-0.48%	882
Feb 6, 2026	33.54	33.54	33.54	33.54	33.54	2.99%	17
Feb 5, 2026	32.55	32.56	32.55	32.56	32.56	-1.10%	2,029
Feb 4, 2026	32.68	32.93	32.53	32.93	32.93	1.11%	721
Feb 3, 2026	33.14	33.14	32.57	32.57	32.57	-2.17%	671
Feb 2, 2026	33.29	33.29	33.29	33.29	33.29	1.94%	128
Jan 30, 2026	32.65	32.65	32.65	32.65	32.65	-1.29%	120
Jan 29, 2026	32.97	33.08	32.97	33.08	33.08	2.56%	467
Jan 28, 2026	32.26	32.26	32.26	32.26	32.26	-0.77%	219
Jan 27, 2026	32.50	32.51	32.50	32.51	32.50	-0.72%	233
Jan 26, 2026	32.74	32.74	32.74	32.74	32.74	-0.23%	115
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