Bob's Discount Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.29	17.01	16.23	17.00	17.00	6.58%	2,220,681
Jul 27, 2026	15.40	16.25	15.36	15.95	15.95	5.56%	569,946
Jul 24, 2026	14.91	15.50	14.67	15.11	15.11	3.14%	946,767
Jul 23, 2026	15.24	15.31	14.25	14.65	14.65	-5.48%	984,402
Jul 22, 2026	15.55	15.69	15.28	15.50	15.50	-0.13%	468,529
Jul 21, 2026	16.12	16.41	15.45	15.52	15.52	-5.19%	739,579
Jul 20, 2026	16.31	16.54	15.93	16.37	16.37	0.99%	574,970
Jul 17, 2026	16.14	16.66	15.96	16.21	16.21	-1.82%	624,226
Jul 16, 2026	16.41	17.24	16.41	16.51	16.51	1.29%	1,204,899
Jul 15, 2026	15.75	16.90	15.69	16.30	16.30	4.49%	1,230,540
Jul 14, 2026	15.82	15.82	15.03	15.60	15.60	-0.64%	1,188,042
Jul 13, 2026	15.56	16.09	15.48	15.70	15.70	0.32%	826,269
Jul 10, 2026	15.45	16.12	15.12	15.65	15.65	2.09%	783,287
Jul 9, 2026	14.69	15.51	14.69	15.33	15.33	5.00%	433,733
Jul 8, 2026	15.82	16.08	14.33	14.60	14.60	-10.21%	898,423
Jul 7, 2026	16.15	16.70	15.54	16.26	16.26	1.18%	790,838
Jul 6, 2026	16.40	16.40	15.68	16.07	16.07	-1.95%	577,211
Jul 2, 2026	16.23	16.46	15.79	16.39	16.39	1.24%	629,045
Jul 1, 2026	15.81	16.54	15.43	16.19	16.19	2.34%	1,380,713
Jun 30, 2026	16.19	16.45	15.73	15.82	15.82	-3.77%	1,092,133
Jun 29, 2026	16.26	16.67	15.52	16.44	16.44	1.61%	1,691,978
Jun 26, 2026	15.37	16.27	15.02	16.18	16.18	7.44%	4,712,901
Jun 25, 2026	14.65	15.23	14.24	15.06	15.06	4.66%	1,470,522
Jun 24, 2026	13.25	14.54	13.22	14.39	14.39	9.18%	750,111
Jun 23, 2026	12.68	13.40	12.50	13.18	13.18	1.31%	617,609
Jun 22, 2026	13.36	13.93	13.01	13.01	13.01	-3.27%	519,010
Jun 18, 2026	13.44	14.24	13.04	13.45	13.45	1.59%	1,035,139
Jun 17, 2026	13.85	14.20	13.15	13.24	13.24	-4.75%	783,200
Jun 16, 2026	13.94	14.01	13.48	13.90	13.90	-	506,975
Jun 15, 2026	14.12	14.85	13.88	13.90	13.90	1.24%	787,885
Jun 12, 2026	13.38	13.79	12.98	13.73	13.73	2.69%	702,879
Jun 11, 2026	12.27	13.38	12.02	13.37	13.37	8.88%	649,453
Jun 10, 2026	12.28	12.67	12.08	12.28	12.28	-1.21%	359,842
Jun 9, 2026	12.14	12.59	11.66	12.43	12.43	4.28%	1,038,234
Jun 8, 2026	12.67	12.67	11.81	11.92	11.92	-3.01%	649,492
Jun 5, 2026	13.19	13.19	11.67	12.29	12.29	-6.47%	1,157,659
Jun 4, 2026	13.25	13.72	12.92	13.14	13.14	-0.68%	731,363
Jun 3, 2026	13.11	13.31	12.67	13.23	13.23	0.30%	627,159
Jun 2, 2026	13.05	13.56	12.82	13.19	13.19	0.46%	761,171
Jun 1, 2026	13.50	13.62	12.40	13.13	13.13	-3.46%	1,510,092
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