Bob's Discount Furniture, Inc. Common Stock (BOBS)
13.55
+1.41 (11.61%)
NYSE· Last Trade: May 27th, 5:53 PM EDT
Historical Prices For Bob's Discount Furniture, Inc. Common Stock (BOBS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/26/2026 | 11.66 | 12.31 | 11.61 | 12.14 | 1,211,458 | 12.14 |
| 5/22/2026 | 11.70 | 12.01 | 11.49 | 11.55 | 698,957 | 11.55 |
| 5/21/2026 | 11.64 | 12.04 | 11.56 | 11.62 | 695,959 | 11.62 |
| 5/20/2026 | 11.51 | 12.01 | 11.25 | 11.97 | 656,485 | 11.97 |
| 5/19/2026 | 11.66 | 12.13 | 11.50 | 11.57 | 654,176 | 11.57 |
| 5/18/2026 | 12.04 | 12.25 | 11.65 | 11.85 | 700,391 | 11.85 |
| 5/15/2026 | 11.53 | 12.02 | 11.38 | 11.91 | 1,307,596 | 11.91 |
| 5/14/2026 | 12.21 | 12.21 | 11.48 | 11.82 | 1,206,716 | 11.82 |
| 5/13/2026 | 12.85 | 12.86 | 11.80 | 12.24 | 1,295,550 | 12.24 |
| 5/12/2026 | 12.97 | 13.17 | 12.09 | 12.47 | 1,830,111 | 12.47 |
| 5/11/2026 | 13.45 | 13.64 | 12.91 | 13.17 | 1,932,764 | 13.17 |
| 5/08/2026 | 12.45 | 13.65 | 12.27 | 13.64 | 2,268,243 | 13.64 |
| 5/07/2026 | 10.70 | 12.78 | 10.25 | 12.67 | 2,979,566 | 12.67 |
| 5/06/2026 | 10.06 | 10.30 | 9.73 | 9.85 | 2,259,150 | 9.85 |
| 5/05/2026 | 10.03 | 10.28 | 9.86 | 10.03 | 1,204,648 | 10.03 |
| 5/04/2026 | 10.82 | 10.98 | 9.97 | 9.97 | 1,680,616 | 9.97 |
| 5/01/2026 | 10.75 | 11.24 | 10.69 | 11.07 | 1,330,226 | 11.07 |
| 4/30/2026 | 10.66 | 10.96 | 10.56 | 10.74 | 1,149,421 | 10.74 |
| 4/29/2026 | 11.25 | 11.63 | 10.46 | 10.62 | 1,205,870 | 10.62 |
| 4/28/2026 | 11.70 | 11.93 | 11.14 | 11.20 | 764,563 | 11.20 |
| 4/27/2026 | 11.84 | 12.21 | 11.71 | 11.72 | 492,698 | 11.72 |
| 4/24/2026 | 11.38 | 11.99 | 11.15 | 11.80 | 583,895 | 11.80 |
| 4/23/2026 | 11.98 | 12.07 | 11.31 | 11.41 | 945,816 | 11.41 |
| 4/22/2026 | 12.35 | 12.62 | 11.50 | 12.00 | 1,141,848 | 12.00 |
| 4/21/2026 | 12.70 | 12.90 | 11.92 | 12.11 | 769,863 | 12.11 |
| 4/20/2026 | 12.87 | 13.10 | 12.37 | 12.59 | 604,958 | 12.59 |
| 4/17/2026 | 12.10 | 13.22 | 12.10 | 13.02 | 1,650,904 | 13.02 |
| 4/16/2026 | 11.93 | 12.32 | 11.57 | 11.90 | 900,172 | 11.90 |
| 4/15/2026 | 11.43 | 11.93 | 11.33 | 11.80 | 928,892 | 11.80 |
| 4/14/2026 | 11.24 | 11.56 | 11.13 | 11.44 | 744,084 | 11.44 |
| 4/13/2026 | 10.98 | 11.28 | 10.79 | 11.22 | 505,800 | 11.22 |
| 4/10/2026 | 11.57 | 11.73 | 11.04 | 11.10 | 651,056 | 11.10 |
| 4/09/2026 | 11.26 | 11.64 | 10.68 | 11.46 | 1,367,355 | 11.46 |
| 4/08/2026 | 11.25 | 12.15 | 11.08 | 11.43 | 1,591,282 | 11.43 |
| 4/07/2026 | 11.21 | 11.41 | 10.35 | 10.48 | 865,605 | 10.48 |
| 4/06/2026 | 11.28 | 11.50 | 10.71 | 11.42 | 738,785 | 11.42 |
| 4/02/2026 | 11.60 | 11.76 | 10.72 | 11.21 | 1,222,094 | 11.21 |
| 4/01/2026 | 12.00 | 12.05 | 11.30 | 11.93 | 2,477,391 | 11.93 |
| 3/31/2026 | 10.74 | 11.75 | 10.57 | 11.75 | 2,408,733 | 11.75 |
| 3/30/2026 | 10.42 | 10.81 | 10.27 | 10.55 | 1,561,897 | 10.55 |
| 3/27/2026 | 10.66 | 11.04 | 10.20 | 10.31 | 1,353,723 | 10.31 |
| 3/26/2026 | 11.29 | 11.57 | 10.61 | 10.66 | 1,065,348 | 10.66 |
| 3/25/2026 | 12.02 | 12.70 | 11.41 | 11.48 | 1,459,460 | 11.48 |
| 3/24/2026 | 11.86 | 12.01 | 11.32 | 11.89 | 1,328,495 | 11.89 |
| 3/23/2026 | 12.65 | 12.90 | 11.86 | 11.95 | 1,943,137 | 11.95 |
| 3/20/2026 | 13.45 | 13.81 | 12.36 | 12.49 | 2,570,772 | 12.49 |
| 3/19/2026 | 14.50 | 14.89 | 13.41 | 13.45 | 1,464,444 | 13.45 |
| 3/18/2026 | 13.64 | 15.75 | 13.58 | 14.62 | 1,937,290 | 14.62 |
| 3/17/2026 | 15.70 | 15.70 | 14.35 | 14.65 | 2,087,144 | 14.65 |
| 3/16/2026 | 15.66 | 16.18 | 15.30 | 15.74 | 810,706 | 15.74 |
| 3/13/2026 | 16.66 | 16.90 | 15.13 | 15.40 | 1,359,633 | 15.40 |
| 3/12/2026 | 16.92 | 17.36 | 16.43 | 16.50 | 1,355,323 | 16.50 |
| 3/11/2026 | 17.96 | 18.59 | 17.00 | 17.01 | 579,567 | 17.01 |
| 3/10/2026 | 17.94 | 18.71 | 17.50 | 18.07 | 534,471 | 18.07 |
| 3/09/2026 | 17.26 | 18.56 | 16.80 | 18.15 | 1,366,387 | 18.15 |
| 3/06/2026 | 18.01 | 18.30 | 17.11 | 17.30 | 1,067,851 | 17.30 |
| 3/05/2026 | 18.69 | 19.83 | 18.25 | 18.30 | 940,087 | 18.30 |
| 3/04/2026 | 19.75 | 20.52 | 18.78 | 18.95 | 559,010 | 18.95 |
| 3/03/2026 | 20.64 | 20.86 | 19.00 | 19.33 | 985,105 | 19.33 |
| 3/02/2026 | 20.52 | 21.72 | 20.06 | 21.08 | 1,069,474 | 21.08 |