Bob's Discount Furniture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.19	18.95	18.14	18.39	18.39	0.27%	470,001
Aug 17, 2026	18.65	18.86	18.00	18.34	18.34	-3.07%	526,400
Aug 14, 2026	19.11	19.31	18.67	18.92	18.92	-2.62%	947,280
Aug 13, 2026	18.54	19.48	18.22	19.43	19.43	5.89%	784,449
Aug 12, 2026	18.33	18.67	17.81	18.35	18.35	-	1,316,461
Aug 11, 2026	18.31	18.92	18.29	18.35	18.35	-0.22%	2,063,200
Aug 10, 2026	17.61	18.79	17.61	18.39	18.39	2.91%	1,042,414
Aug 7, 2026	18.23	18.31	17.23	17.87	17.87	-1.05%	1,110,948
Aug 6, 2026	17.04	18.32	17.04	18.06	18.06	-3.94%	2,527,640
Aug 5, 2026	18.62	19.00	18.41	18.80	18.80	1.51%	1,899,582
Aug 4, 2026	17.78	18.65	17.50	18.52	18.52	5.59%	1,360,605
Aug 3, 2026	17.00	17.67	16.65	17.54	17.54	5.22%	1,162,435
Jul 31, 2026	16.41	16.96	16.18	16.67	16.67	1.52%	752,794
Jul 30, 2026	17.14	17.22	16.35	16.42	16.42	-2.55%	1,023,355
Jul 29, 2026	16.77	17.35	16.31	16.85	16.85	-0.88%	1,347,620
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