BEDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	30.37	30.45	30.37	30.45	30.45	3.98%	945
May 9, 2025	29.10	29.36	29.10	29.29	29.29	-0.11%	293
May 8, 2025	29.43	29.57	29.32	29.32	29.32	1.56%	1,072
May 7, 2025	28.96	29.00	28.87	28.87	28.87	0.95%	943
May 6, 2025	28.43	28.72	28.43	28.60	28.60	-0.28%	1,710
May 5, 2025	28.57	28.94	28.57	28.68	28.68	-0.63%	1,065
May 2, 2025	28.57	28.86	28.56	28.86	28.86	2.35%	608
May 1, 2025	28.20	28.20	28.20	28.20	28.20	1.22%	67
Apr 30, 2025	27.31	27.85	27.31	27.85	27.85	-0.75%	1,665
Apr 29, 2025	27.78	28.13	27.78	28.07	28.07	0.90%	3,258
Apr 28, 2025	27.68	27.81	27.59	27.81	27.81	0.73%	3,731
Apr 25, 2025	27.39	27.61	27.39	27.61	27.61	0.40%	797
Apr 24, 2025	27.44	27.53	27.14	27.50	27.50	1.12%	1,844
Apr 23, 2025	27.57	27.75	27.20	27.20	27.20	1.69%	1,575
Apr 22, 2025	26.41	26.75	26.41	26.75	26.75	2.29%	136
Apr 21, 2025	26.17	26.17	26.00	26.15	26.15	-1.69%	503
Apr 17, 2025	26.64	26.74	26.57	26.60	26.60	0.35%	3,692
Apr 16, 2025	26.50	26.50	26.50	26.50	26.50	-0.68%	489
Apr 15, 2025	26.65	26.69	26.53	26.69	26.69	0.44%	1,204
Apr 14, 2025	26.76	26.76	26.36	26.57	26.57	-0.36%	1,709
Apr 11, 2025	26.00	26.67	25.93	26.67	26.67	1.26%	1,665
Apr 10, 2025	26.66	26.66	26.12	26.33	26.33	-5.31%	2,851
Apr 9, 2025	25.00	27.83	25.00	27.81	27.81	11.79%	5,861
Apr 8, 2025	26.11	26.11	24.81	24.88	24.88	-1.40%	1,668
Apr 7, 2025	24.75	25.52	24.59	25.23	25.23	-2.49%	3,853
Apr 4, 2025	26.00	26.16	25.77	25.87	25.87	-4.75%	2,789
Apr 3, 2025	27.16	27.16	27.16	27.16	27.16	-7.46%	96
Apr 2, 2025	29.14	29.35	29.14	29.35	29.35	1.29%	2,413
Apr 1, 2025	28.44	28.97	28.44	28.97	28.97	0.34%	332
Mar 31, 2025	28.58	28.88	28.58	28.88	28.88	0.17%	298
Mar 28, 2025	28.85	28.85	28.70	28.83	28.83	-2.24%	2,675
Mar 27, 2025	29.53	29.65	29.41	29.49	29.49	-0.68%	1,487
Mar 26, 2025	29.96	29.96	29.55	29.69	29.69	-0.16%	1,401
Mar 25, 2025	29.72	29.74	29.72	29.74	29.74	-0.23%	555
Mar 24, 2025	29.64	29.81	29.64	29.81	29.81	1.82%	2,015
Mar 21, 2025	28.74	29.28	28.74	29.28	29.28	-0.84%	1,378
Mar 20, 2025	29.72	29.72	29.53	29.53	29.53	-0.59%	1,547
Mar 19, 2025	29.51	29.70	29.51	29.70	29.70	2.24%	124
Mar 18, 2025	29.54	29.54	29.05	29.05	29.05	-2.29%	1,254
Mar 17, 2025	29.33	29.73	29.33	29.73	29.73	2.24%	306
Mar 14, 2025	28.60	29.08	28.60	29.08	29.08	2.54%	586
Mar 13, 2025	28.87	28.87	28.36	28.36	28.36	-2.32%	1,191
Mar 12, 2025	28.76	29.05	28.76	29.03	29.03	0.27%	2,334
Mar 11, 2025	28.62	28.97	28.62	28.96	28.96	-2.23%	1,108
Mar 10, 2025	30.15	30.15	29.40	29.62	29.62	-3.63%	1,100
Mar 7, 2025	30.25	30.73	30.12	30.73	30.73	0.30%	689
Mar 6, 2025	31.01	31.21	30.64	30.64	30.64	-2.20%	1,775
Mar 5, 2025	31.06	31.37	30.90	31.33	31.33	1.46%	2,682
Mar 4, 2025	30.59	30.88	30.59	30.88	30.88	-1.95%	1,132
Mar 3, 2025	32.10	32.10	31.49	31.49	31.49	-1.21%	640