BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	36.52	36.55	36.52	36.55	36.55	0.38%	699
Aug 20, 2026	36.51	36.51	36.42	36.42	36.42	-0.57%	329
Aug 19, 2026	36.78	36.80	36.63	36.63	36.63	-0.31%	6,094
Aug 18, 2026	36.79	36.79	36.74	36.74	36.74	-0.09%	509
Aug 17, 2026	36.79	36.79	36.74	36.77	36.77	0.19%	6,053
Aug 14, 2026	36.93	37.00	36.70	36.70	36.70	-0.24%	1,618
Aug 13, 2026	36.79	36.79	36.79	36.79	36.79	0.59%	67
Aug 12, 2026	36.36	36.57	36.33	36.57	36.57	0.71%	3,307
Aug 11, 2026	36.46	36.46	36.32	36.32	36.32	-0.47%	162
Aug 10, 2026	37.07	37.07	36.49	36.49	36.49	-1.67%	647
Aug 7, 2026	37.22	37.22	37.06	37.11	37.11	-0.07%	1,019
Aug 6, 2026	37.60	37.60	37.13	37.13	37.13	-2.43%	1,038
Aug 5, 2026	37.99	38.08	37.99	38.06	38.06	0.94%	1,599
Aug 4, 2026	37.58	37.74	37.58	37.70	37.70	0.39%	2,642
Aug 3, 2026	37.68	37.68	37.46	37.56	37.55	0.60%	3,166
Jul 31, 2026	37.19	37.53	37.19	37.33	37.33	-0.13%	912
Jul 30, 2026	37.38	37.38	37.38	37.38	37.38	-2.03%	108
Jul 29, 2026	38.09	38.31	38.09	38.15	38.15	-0.27%	720
Jul 28, 2026	38.07	38.26	38.07	38.26	38.26	1.86%	631
Jul 27, 2026	37.41	37.56	37.41	37.56	37.56	1.97%	417
Jul 24, 2026	36.27	36.83	36.27	36.83	36.83	1.65%	522
Jul 23, 2026	36.06	36.24	36.06	36.24	36.24	-1.64%	886
Jul 22, 2026	36.81	36.85	36.81	36.84	36.84	0.03%	2,568
Jul 21, 2026	36.66	36.83	36.66	36.83	36.83	0.07%	1,267
Jul 20, 2026	37.15	37.15	36.78	36.81	36.81	-0.17%	9,766
Jul 17, 2026	36.75	36.87	36.66	36.87	36.87	-0.18%	1,061
Jul 16, 2026	36.87	36.94	36.87	36.94	36.94	0.32%	259
Jul 15, 2026	36.82	36.82	36.82	36.82	36.82	1.65%	23
Jul 14, 2026	36.26	36.26	36.22	36.22	36.22	0.66%	351
Jul 13, 2026	36.37	36.43	35.98	35.98	35.98	-0.69%	709
Jul 10, 2026	36.23	36.23	36.23	36.23	36.23	0.54%	24
Jul 9, 2026	35.61	36.14	35.61	36.04	36.04	1.17%	736
Jul 8, 2026	35.94	35.94	35.62	35.62	35.62	-2.10%	838
Jul 7, 2026	36.44	36.46	36.38	36.38	36.38	-0.35%	579
Jul 6, 2026	36.67	36.67	36.51	36.51	36.51	-0.68%	1,580
Jul 2, 2026	36.77	36.82	36.76	36.76	36.76	-0.67%	1,706
Jul 1, 2026	37.03	37.37	37.01	37.01	37.01	-0.73%	915
Jun 30, 2026	37.57	37.57	37.28	37.28	37.28	-1.26%	3,046
Jun 29, 2026	37.92	37.92	37.67	37.76	37.76	-0.05%	4,822
Jun 26, 2026	37.44	37.78	37.42	37.78	37.77	1.74%	3,106
Jun 25, 2026	37.53	37.53	37.11	37.13	37.13	-0.27%	795
Jun 24, 2026	37.47	37.62	37.20	37.23	37.23	0.71%	15,695
Jun 23, 2026	36.85	36.97	36.85	36.97	36.97	0.15%	198
Jun 22, 2026	37.41	37.41	36.91	36.91	36.91	-1.07%	1,012
Jun 18, 2026	37.24	37.36	37.24	37.31	37.31	1.59%	955
Jun 17, 2026	37.27	37.39	36.73	36.73	36.72	-1.10%	10,006
Jun 16, 2026	36.91	37.16	36.91	37.13	37.13	0.62%	8,035
Jun 15, 2026	37.14	37.14	36.86	36.90	36.90	0.87%	1,608
Jun 12, 2026	36.50	36.61	36.50	36.59	36.59	0.89%	22,878
Jun 11, 2026	35.82	36.27	35.82	36.27	36.26	2.07%	230