BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2025	28.57	28.94	28.57	28.68	28.68	-0.63%	1,065
May 2, 2025	28.57	28.86	28.56	28.86	28.86	2.35%	608
May 1, 2025	28.20	28.20	28.20	28.20	28.20	1.22%	67
Apr 30, 2025	27.31	27.85	27.31	27.85	27.85	-0.75%	1,665
Apr 29, 2025	27.78	28.13	27.78	28.07	28.07	0.90%	3,258
Apr 28, 2025	27.68	27.81	27.59	27.81	27.81	0.73%	3,731
Apr 25, 2025	27.39	27.61	27.39	27.61	27.61	0.40%	797
Apr 24, 2025	27.44	27.53	27.14	27.50	27.50	1.12%	1,844
Apr 23, 2025	27.57	27.75	27.20	27.20	27.20	1.69%	1,575
Apr 22, 2025	26.41	26.75	26.41	26.75	26.75	2.29%	136
Apr 21, 2025	26.17	26.17	26.00	26.15	26.15	-1.69%	503
Apr 17, 2025	26.64	26.74	26.57	26.60	26.60	0.35%	3,692
Apr 16, 2025	26.50	26.50	26.50	26.50	26.50	-0.68%	489
Apr 15, 2025	26.65	26.69	26.53	26.69	26.69	0.44%	1,204
Apr 14, 2025	26.76	26.76	26.36	26.57	26.57	-0.36%	1,709