BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	37.78	46.21	35.58	37.76	-	-	42
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
Jun 10, 2026	35.68	35.68	35.53	35.53	35.53	-0.62%	757
Jun 9, 2026	35.88	35.88	35.75	35.75	35.75	1.17%	6,282
Jun 8, 2026	35.69	35.69	35.34	35.34	35.33	-1.19%	1,381
Jun 5, 2026	35.48	35.78	35.48	35.76	35.76	0.34%	2,499
Jun 4, 2026	35.50	35.64	35.50	35.64	35.64	1.93%	1,262
Jun 3, 2026	34.97	34.97	34.96	34.96	34.96	-0.28%	1,184
Jun 2, 2026	35.10	35.17	35.06	35.06	35.06	0.26%	357
Jun 1, 2026	34.70	35.14	34.70	34.97	34.97	0.49%	818
May 29, 2026	35.11	35.11	34.80	34.80	34.80	-1.02%	318
May 28, 2026	34.86	35.16	34.86	35.16	35.16	0.32%	146
May 27, 2026	35.05	35.05	35.05	35.05	35.05	1.95%	167
May 26, 2026	34.14	34.38	34.14	34.38	34.38	1.89%	180
May 22, 2026	33.75	33.75	33.74	33.74	33.74	-0.62%	610
May 21, 2026	33.47	33.98	33.30	33.95	33.95	0.42%	3,713
May 20, 2026	33.81	33.81	33.81	33.81	33.81	2.29%	64
May 19, 2026	33.23	33.23	33.05	33.05	33.05	-0.99%	140
May 18, 2026	33.55	33.55	33.38	33.38	33.38	0.88%	568
May 15, 2026	33.09	33.09	33.09	33.09	33.09	-1.02%	34
May 14, 2026	33.43	33.43	33.43	33.43	33.43	0.46%	11
May 13, 2026	33.28	33.28	33.28	33.28	33.28	-0.43%	132
May 12, 2026	33.41	33.42	33.40	33.42	33.42	-0.26%	2,821
May 11, 2026	33.48	33.51	33.48	33.51	33.51	-1.63%	2,521
May 8, 2026	34.06	34.06	34.06	34.06	34.06	-0.23%	15
May 7, 2026	34.24	34.24	34.14	34.14	34.14	-0.06%	517
May 6, 2026	34.16	34.16	34.16	34.16	34.16	1.80%	146
May 5, 2026	33.56	33.56	33.56	33.56	33.56	1.71%	29
May 4, 2026	33.02	33.02	32.99	32.99	32.99	-2.24%	227
May 1, 2026	33.75	33.75	33.75	33.75	33.75	-0.16%	106
Apr 30, 2026	33.80	33.80	33.80	33.80	33.80	0.83%	121
Apr 29, 2026	33.53	33.53	33.53	33.53	33.52	-0.01%	57
Apr 28, 2026	33.53	33.53	33.53	33.53	33.53	-0.34%	99
Apr 27, 2026	33.64	33.64	33.64	33.64	33.64	-0.39%	29
Apr 24, 2026	33.71	33.77	33.71	33.77	33.77	0.59%	280
Apr 23, 2026	33.77	33.77	33.44	33.58	33.58	-0.36%	842
Apr 22, 2026	33.70	33.70	33.70	33.70	33.70	-1.02%	173
Apr 21, 2026	34.05	34.05	34.05	34.05	34.05	-1.58%	341
Apr 20, 2026	34.22	34.59	34.22	34.59	34.59	0.44%	447