Bedding World Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	16.80	16.95	16.60	16.65	16.65	-2.92%	47,191
Nov 12, 2026	16.75	17.20	16.60	17.15	17.15	-2.00%	50,345
Nov 11, 2026	16.80	17.50	16.80	17.50	17.50	0.57%	2,684
Nov 10, 2026	17.00	17.45	17.00	17.40	17.40	1.16%	9,680
Nov 9, 2026	17.65	17.65	17.00	17.20	17.20	-1.71%	37,703
Nov 6, 2026	17.40	17.50	16.35	17.50	17.50	-	43,447
Nov 5, 2026	17.55	17.80	17.30	17.50	17.50	-1.69%	25,438
Nov 4, 2026	17.95	17.95	17.65	17.80	17.80	-0.84%	25,119
Nov 3, 2026	18.05	18.05	17.50	17.95	17.95	-0.28%	22,165
Nov 2, 2026	18.00	18.00	17.70	18.00	18.00	-	10,130
Oct 30, 2026	17.95	18.00	17.55	18.00	18.00	0.28%	24,206
Oct 29, 2026	17.80	18.00	17.80	17.95	17.95	0.84%	23,068
Oct 28, 2026	17.80	17.80	17.80	17.80	17.80	-0.84%	4,395
Oct 27, 2026	17.85	17.95	17.70	17.95	17.95	0.56%	16,067
Oct 22, 2026	17.85	17.90	17.85	17.85	17.85	-0.28%	6,437
Oct 21, 2026	17.70	18.30	17.70	17.90	17.90	-	17,027
Oct 20, 2026	17.95	17.95	17.90	17.90	17.90	-0.56%	31,152
Oct 19, 2026	18.00	18.00	17.80	18.00	18.00	-	11,364
Oct 16, 2026	17.90	18.00	17.90	18.00	18.00	0.28%	19,575
Oct 15, 2026	18.00	18.00	17.85	17.95	17.95	-1.10%	19,011
Oct 14, 2026	18.15	18.15	17.90	18.15	18.15	2.54%	33,695
Oct 13, 2026	18.25	18.30	17.70	17.70	17.70	-2.92%	133,854
Oct 12, 2026	18.90	19.10	18.45	18.85	18.23	1.62%	250,429
Oct 8, 2026	18.30	18.55	18.30	18.55	17.94	1.37%	54,308
Oct 7, 2026	18.15	18.30	18.10	18.30	17.70	0.83%	55,400
Oct 6, 2026	18.20	18.25	18.05	18.15	17.56	-	51,790
Oct 5, 2026	18.40	18.60	18.05	18.15	17.56	-1.89%	76,307
Oct 2, 2026	18.50	18.50	18.35	18.50	17.89	-	72,997
Oct 1, 2026	18.50	18.55	18.45	18.50	17.89	-0.54%	42,573
Sep 30, 2026	18.40	18.70	18.40	18.60	17.99	0.27%	32,154
Sep 29, 2026	18.60	18.60	18.50	18.55	17.94	-1.85%	27,291
Sep 24, 2026	18.95	19.00	18.90	18.90	18.28	0.53%	93,393
Sep 23, 2026	18.40	19.00	18.40	18.80	18.18	2.17%	224,925
Sep 22, 2026	18.25	18.50	18.25	18.40	17.80	-0.54%	42,787
Sep 21, 2026	18.15	18.55	18.10	18.50	17.89	2.21%	302,451
Sep 18, 2026	18.05	18.15	18.05	18.10	17.51	-0.28%	129,403
Sep 17, 2026	18.45	18.55	18.15	18.15	17.56	-2.16%	364,224
Sep 16, 2026	18.85	18.85	18.30	18.55	17.94	-11.24%	659,117
Sep 15, 2026	22.30	22.70	20.90	20.90	20.22	-5.22%	145,185
Sep 14, 2026	22.65	22.90	22.05	22.05	21.33	-0.23%	15,202
Sep 11, 2026	23.05	23.05	21.80	22.10	21.38	-4.12%	37,034
Sep 10, 2026	21.90	23.05	21.90	23.05	22.30	1.54%	13,710
Sep 9, 2026	22.95	22.95	22.70	22.70	21.96	2.71%	24,005
Sep 8, 2026	22.20	22.25	21.90	22.10	21.38	-0.45%	27,115
Sep 7, 2026	22.80	22.85	22.10	22.20	21.47	-2.63%	35,974
Sep 4, 2026	22.95	23.00	22.50	22.80	22.05	-0.65%	21,445
Sep 3, 2026	23.40	23.95	22.45	22.95	22.20	-4.38%	22,411
Sep 2, 2026	23.30	24.00	22.90	24.00	23.21	2.13%	31,498
Sep 1, 2026	24.85	24.85	23.50	23.50	22.73	-5.43%	46,603
Aug 31, 2026	24.35	24.85	24.30	24.85	24.04	-0.60%	15,823