Bob's Discount Furniture, Inc. (BOBS)

Bob's Discount Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	13.37	13.66	13.20	13.60	13.60	0.97%	972,649
May 28, 2026	13.21	13.57	13.00	13.47	13.47	-0.59%	868,215
May 27, 2026	12.25	13.84	12.25	13.55	13.55	11.61%	1,568,647
May 26, 2026	11.66	12.31	11.61	12.14	12.14	5.11%	1,211,446
May 22, 2026	11.70	12.01	11.49	11.55	11.55	-0.60%	698,908
May 21, 2026	11.64	12.05	11.56	11.62	11.62	-2.92%	691,753
May 20, 2026	11.51	12.01	11.25	11.97	11.97	3.46%	641,824
May 19, 2026	11.66	12.13	11.50	11.57	11.57	-2.36%	648,678
May 18, 2026	12.04	12.25	11.65	11.85	11.85	-0.50%	688,944
May 15, 2026	11.53	12.02	11.38	11.91	11.91	0.76%	1,307,595
May 14, 2026	12.21	12.21	11.48	11.82	11.82	-3.43%	1,206,740
May 13, 2026	12.85	12.86	11.80	12.24	12.24	-1.84%	1,295,565
May 12, 2026	12.97	13.17	12.09	12.47	12.47	-5.32%	1,830,111
May 11, 2026	13.45	13.64	12.91	13.17	13.17	-3.45%	1,932,763
May 8, 2026	12.45	13.65	12.27	13.64	13.64	7.66%	2,268,243
May 7, 2026	10.70	12.78	10.25	12.67	12.67	28.63%	2,981,717
May 6, 2026	10.06	10.30	9.74	9.85	9.85	-1.79%	2,259,160
May 5, 2026	10.03	10.28	9.86	10.03	10.03	0.60%	1,204,698
May 4, 2026	10.82	10.99	9.97	9.97	9.97	-9.94%	1,681,679
May 1, 2026	10.75	11.24	10.69	11.07	11.07	3.07%	1,330,225
Apr 30, 2026	10.66	10.97	10.56	10.74	10.74	1.13%	1,149,420
Apr 29, 2026	11.25	11.63	10.46	10.62	10.62	-5.18%	1,205,874
Apr 28, 2026	11.70	11.93	11.14	11.20	11.20	-4.44%	764,562
Apr 27, 2026	11.84	12.21	11.71	11.72	11.72	-0.68%	492,697
Apr 24, 2026	11.38	11.99	11.15	11.80	11.80	3.42%	583,895
Apr 23, 2026	11.98	12.07	11.31	11.41	11.41	-4.92%	946,365
Apr 22, 2026	12.35	12.62	11.50	12.00	12.00	-0.91%	1,141,847
Apr 21, 2026	12.70	12.90	11.92	12.11	12.11	-3.81%	772,613
Apr 20, 2026	12.87	13.10	12.37	12.59	12.59	-3.30%	604,958
Apr 17, 2026	12.10	13.22	12.10	13.02	13.02	9.41%	1,650,901
Apr 16, 2026	11.93	12.32	11.58	11.90	11.90	0.85%	902,574
Apr 15, 2026	11.43	11.93	11.33	11.80	11.80	3.15%	928,942
Apr 14, 2026	11.24	11.56	11.13	11.44	11.44	1.96%	744,084
Apr 13, 2026	10.98	11.28	10.79	11.22	11.22	1.08%	505,808
Apr 10, 2026	11.57	11.73	11.04	11.10	11.10	-3.14%	651,055
Apr 9, 2026	11.26	11.64	10.68	11.46	11.46	0.26%	1,367,355
Apr 8, 2026	11.25	12.15	11.08	11.43	11.43	9.06%	1,591,282
Apr 7, 2026	11.21	11.42	10.35	10.48	10.48	-8.23%	866,092
Apr 6, 2026	11.28	11.50	10.71	11.42	11.42	1.87%	738,794
Apr 2, 2026	11.60	11.76	10.72	11.21	11.21	-6.04%	1,222,093
Apr 1, 2026	12.00	12.05	11.30	11.93	11.93	1.53%	2,479,422
Mar 31, 2026	10.74	11.75	10.57	11.75	11.75	11.37%	2,408,732
Mar 30, 2026	10.42	10.81	10.27	10.55	10.55	2.33%	1,561,904
Mar 27, 2026	10.66	11.04	10.20	10.31	10.31	-3.28%	1,353,722
Mar 26, 2026	11.29	11.57	10.61	10.66	10.66	-7.14%	1,065,347
Mar 25, 2026	12.02	12.70	11.41	11.48	11.48	-3.45%	1,459,509
Mar 24, 2026	11.86	12.01	11.32	11.89	11.89	-0.50%	1,328,495
Mar 23, 2026	12.65	12.91	11.86	11.95	11.95	-4.32%	1,943,167
Mar 20, 2026	13.45	13.81	12.36	12.49	12.49	-7.14%	2,570,771
Mar 19, 2026	14.50	14.89	13.41	13.45	13.45	-8.00%	1,464,456

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.