Bob's Discount Furniture, Inc. (BOBS)
NYSE: BOBS · Real-Time Price · USD
13.02
+1.12 (9.41%)
At close: Apr 17, 2026, 4:00 PM EDT
13.20
+0.18 (1.38%)
After-hours: Apr 17, 2026, 7:00 PM EDT
Bob's Discount Furniture Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.10 | 13.22 | 12.10 | 13.02 | 13.02 | 9.41% | 1,650,609 |
| Apr 16, 2026 | 11.93 | 12.32 | 11.58 | 11.90 | 11.90 | 0.85% | 803,450 |
| Apr 15, 2026 | 11.43 | 11.93 | 11.33 | 11.80 | 11.80 | 3.15% | 828,763 |
| 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% | 505,800 |
| Apr 10, 2026 | 11.57 | 11.73 | 11.04 | 11.10 | 11.10 | -3.14% | 535,324 |
| Apr 9, 2026 | 11.26 | 11.64 | 10.68 | 11.46 | 11.46 | 0.26% | 475,418 |
| Apr 8, 2026 | 11.25 | 12.15 | 11.08 | 11.43 | 11.43 | 9.06% | 1,591,206 |
| Apr 7, 2026 | 11.21 | 11.42 | 10.35 | 10.48 | 10.48 | -8.23% | 864,444 |
| Apr 6, 2026 | 11.28 | 11.50 | 10.71 | 11.42 | 11.42 | 1.87% | 738,662 |
| Apr 2, 2026 | 11.60 | 11.76 | 10.72 | 11.21 | 11.21 | -6.04% | 1,188,732 |
| Apr 1, 2026 | 12.00 | 12.05 | 11.30 | 11.93 | 11.93 | 1.53% | 2,188,924 |
| Mar 31, 2026 | 10.74 | 11.75 | 10.57 | 11.75 | 11.75 | 11.37% | 2,406,200 |
| Mar 30, 2026 | 10.42 | 10.81 | 10.27 | 10.55 | 10.55 | 2.33% | 1,561,362 |
| Mar 27, 2026 | 10.66 | 11.04 | 10.20 | 10.31 | 10.31 | -3.28% | 1,352,685 |
| Mar 26, 2026 | 11.29 | 11.57 | 10.61 | 10.66 | 10.66 | -7.14% | 1,031,327 |
| Mar 25, 2026 | 12.02 | 12.70 | 11.41 | 11.48 | 11.48 | -3.45% | 1,449,316 |
| Mar 24, 2026 | 11.86 | 12.01 | 11.32 | 11.89 | 11.89 | -0.50% | 1,295,266 |
| Mar 23, 2026 | 12.65 | 12.91 | 11.86 | 11.95 | 11.95 | -4.32% | 1,928,382 |
| Mar 20, 2026 | 13.45 | 13.81 | 12.36 | 12.49 | 12.49 | -7.14% | 2,515,635 |
| Mar 19, 2026 | 14.50 | 14.89 | 13.41 | 13.45 | 13.45 | -8.00% | 1,458,113 |
| Mar 18, 2026 | 13.64 | 15.75 | 13.58 | 14.62 | 14.62 | -0.20% | 1,930,753 |
| Mar 17, 2026 | 15.70 | 15.70 | 14.35 | 14.65 | 14.65 | -6.93% | 2,033,377 |
| Mar 16, 2026 | 15.66 | 16.19 | 15.30 | 15.74 | 15.74 | 2.21% | 808,381 |
| Mar 13, 2026 | 16.66 | 16.90 | 15.13 | 15.40 | 15.40 | -6.67% | 1,358,419 |
| Mar 12, 2026 | 16.92 | 17.37 | 16.43 | 16.50 | 16.50 | -3.00% | 1,323,794 |
| Mar 11, 2026 | 17.96 | 18.60 | 17.00 | 17.01 | 17.01 | -5.87% | 579,535 |
| Mar 10, 2026 | 17.94 | 18.71 | 17.50 | 18.07 | 18.07 | -0.44% | 534,460 |
| Mar 9, 2026 | 17.26 | 18.56 | 16.80 | 18.15 | 18.15 | 4.91% | 1,366,385 |
| Mar 6, 2026 | 18.01 | 18.30 | 17.11 | 17.30 | 17.30 | -5.46% | 1,067,578 |
| Mar 5, 2026 | 18.69 | 19.83 | 18.25 | 18.30 | 18.30 | -3.43% | 939,574 |
| Mar 4, 2026 | 19.75 | 20.52 | 18.78 | 18.95 | 18.95 | -1.97% | 558,184 |
| Mar 3, 2026 | 20.64 | 20.86 | 19.00 | 19.33 | 19.33 | -8.30% | 982,948 |
| Mar 2, 2026 | 20.52 | 21.72 | 20.06 | 21.08 | 21.08 | -0.75% | 1,069,422 |
| Feb 27, 2026 | 21.12 | 21.59 | 20.48 | 21.24 | 21.24 | - | 299,467 |
| Feb 26, 2026 | 21.23 | 21.71 | 20.67 | 21.24 | 21.24 | 0.05% | 536,480 |
| Feb 25, 2026 | 22.64 | 22.70 | 20.90 | 21.23 | 21.23 | -5.77% | 946,577 |
| Feb 24, 2026 | 21.68 | 23.49 | 21.26 | 22.53 | 22.53 | 3.82% | 1,197,930 |
| Feb 23, 2026 | 22.06 | 22.93 | 21.29 | 21.70 | 21.70 | -1.36% | 1,386,526 |
| Feb 20, 2026 | 20.51 | 22.15 | 20.29 | 22.00 | 22.00 | 6.38% | 928,281 |
| Feb 19, 2026 | 19.69 | 20.80 | 19.61 | 20.68 | 20.68 | 4.02% | 783,064 |
| Feb 18, 2026 | 19.89 | 20.39 | 19.65 | 19.88 | 19.88 | -1.05% | 621,537 |
| Feb 17, 2026 | 20.08 | 20.40 | 19.12 | 20.09 | 20.09 | 0.05% | 845,498 |
| Feb 13, 2026 | 19.75 | 20.65 | 19.75 | 20.08 | 20.08 | 1.98% | 998,498 |
| Feb 12, 2026 | 19.06 | 20.40 | 18.93 | 19.69 | 19.69 | 3.63% | 1,409,044 |
| Feb 11, 2026 | 18.20 | 19.21 | 17.86 | 19.00 | 19.00 | 4.11% | 1,330,064 |
| Feb 10, 2026 | 17.43 | 18.40 | 17.28 | 18.25 | 18.25 | 4.11% | 1,159,318 |
| Feb 9, 2026 | 17.37 | 18.20 | 17.25 | 17.53 | 17.53 | 6.44% | 1,887,659 |
| Feb 6, 2026 | 17.50 | 18.32 | 16.47 | 16.47 | 16.47 | -3.23% | 3,527,292 |