Bob's Discount Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	13.50	13.97	13.02	13.89	13.89	1.02%	939,088
Sep 25, 2026	13.73	14.11	13.48	13.75	13.75	0.44%	572,967
Sep 24, 2026	13.57	13.84	13.42	13.69	13.69	0.88%	729,858
Sep 23, 2026	15.06	15.16	13.51	13.57	13.57	-11.25%	1,489,444
Sep 22, 2026	14.74	15.33	14.45	15.29	15.29	5.89%	1,244,270
Sep 21, 2026	15.00	15.07	14.21	14.44	14.44	-2.83%	1,034,633
Sep 18, 2026	14.53	14.93	14.47	14.86	14.86	1.23%	3,484,906
Sep 17, 2026	15.06	15.26	14.58	14.68	14.68	0.41%	679,745
Sep 16, 2026	14.59	15.15	14.36	14.62	14.62	0.41%	877,456
Sep 15, 2026	16.25	16.25	14.37	14.56	14.56	-9.85%	902,651
Sep 14, 2026	15.60	16.37	15.51	16.15	16.15	1.89%	693,542
Sep 11, 2026	15.46	16.08	15.39	15.85	15.85	4.28%	566,595
Sep 10, 2026	16.26	16.36	15.16	15.20	15.20	-8.10%	701,890
Sep 9, 2026	17.22	17.61	16.41	16.54	16.54	-5.49%	393,396
Sep 8, 2026	17.61	17.72	17.16	17.50	17.50	-0.79%	460,660
Sep 4, 2026	16.27	17.69	16.27	17.64	17.64	7.36%	410,882
Sep 3, 2026	16.99	17.17	16.32	16.43	16.43	-0.67%	586,526
Sep 2, 2026	16.37	16.88	16.28	16.54	16.54	1.47%	463,302
Sep 1, 2026	16.50	16.88	16.10	16.30	16.30	-3.15%	544,580
Aug 31, 2026	17.03	17.52	16.52	16.83	16.83	-2.77%	419,914
Aug 28, 2026	17.36	17.62	17.09	17.31	17.31	1.47%	594,909
Aug 27, 2026	17.02	17.54	16.85	17.06	17.06	-0.41%	616,639
Aug 26, 2026	17.34	17.52	17.01	17.13	17.13	-0.98%	757,359
Aug 25, 2026	18.16	18.16	17.16	17.30	17.30	-2.97%	659,769
Aug 24, 2026	17.70	18.30	17.64	17.83	17.83	1.83%	762,442
Aug 21, 2026	18.10	18.17	17.16	17.51	17.51	-2.99%	886,347
Aug 20, 2026	17.82	18.17	17.65	18.05	18.05	-2.17%	365,922
Aug 19, 2026	18.84	19.22	18.34	18.45	18.45	0.33%	509,846
Aug 18, 2026	18.19	18.95	18.14	18.39	18.39	0.27%	470,004
Aug 17, 2026	18.65	18.86	18.00	18.34	18.34	-3.07%	527,259
Aug 14, 2026	19.11	19.31	18.67	18.92	18.92	-2.62%	947,654
Aug 13, 2026	18.54	19.48	18.22	19.43	19.43	5.89%	784,811
Aug 12, 2026	18.33	18.67	17.81	18.35	18.35	-	1,316,564
Aug 11, 2026	18.31	18.92	18.29	18.35	18.35	-0.22%	2,063,654
Aug 10, 2026	17.61	18.79	17.61	18.39	18.39	2.91%	1,042,496
Aug 7, 2026	18.23	18.31	17.23	17.87	17.87	-1.05%	1,110,966
Aug 6, 2026	17.04	18.32	17.04	18.06	18.06	-3.94%	2,527,663
Aug 5, 2026	18.62	19.00	18.41	18.80	18.80	1.51%	1,899,697
Aug 4, 2026	17.78	18.65	17.50	18.52	18.52	5.59%	1,453,244
Aug 3, 2026	17.00	17.67	16.65	17.54	17.54	5.22%	1,163,549
Jul 31, 2026	16.41	16.96	16.18	16.67	16.67	1.52%	752,800
Jul 30, 2026	17.14	17.22	16.35	16.42	16.42	-2.55%	1,023,402
Jul 29, 2026	16.77	17.35	16.31	16.85	16.85	-0.88%	1,348,195
Jul 28, 2026	16.29	17.01	16.23	17.00	17.00	6.58%	2,222,525
Jul 27, 2026	15.40	16.25	15.36	15.95	15.95	5.56%	569,949
Jul 24, 2026	14.91	15.50	14.67	15.11	15.11	3.14%	947,256
Jul 23, 2026	15.24	15.31	14.25	14.65	14.65	-5.48%	985,349
Jul 22, 2026	15.55	15.69	15.28	15.50	15.50	-0.13%	468,923
Jul 21, 2026	16.12	16.41	15.45	15.52	15.52	-5.19%	740,168
Jul 20, 2026	16.31	16.54	15.93	16.37	16.37	0.99%	586,497