Dark

BOBS
Bobs Discount Furniture, Inc.
stock NYSE

At Close

Jul 31, 2026 3:59:54 PM EDT

16.69USD+1.893%(+0.31)752,794

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 8:25:30 AM EDT

16.60USD-1.396%(-0.23)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.67USD-0.120%(-0.02)145,425

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.4100	16.9600	16.1800	16.6700	+1.523%	752,801	0.000%
2026-07-30	17.1400	17.2200	16.3500	16.4200	-2.552%	1,023,403	+1.523%
2026-07-29	16.7700	17.3500	16.3100	16.8500	-0.882%	1,348,195	-1.068%
2026-07-28	16.2900	17.0100	16.2250	17.0000	+6.583%	2,222,525	-1.941%
2026-07-27	15.4000	16.2500	15.3600	15.9500	+5.559%	569,950	+4.514%
2026-07-24	14.9100	15.4950	14.6700	15.1100	+3.140%	947,257	+10.324%
2026-07-23	15.2400	15.3100	14.2500	14.6500	-5.484%	985,349	+13.788%
2026-07-22	15.5500	15.6900	15.2800	15.5000	-0.129%	468,923	+7.548%
2026-07-21	16.1200	16.4100	15.4500	15.5200	-5.192%	740,169	+7.410%
2026-07-20	16.3100	16.5400	15.9300	16.3700	+0.987%	586,497	+1.833%
2026-07-17	16.1400	16.6550	15.9600	16.2100	-1.817%	624,569	+2.838%
2026-07-16	16.4100	17.2400	16.4100	16.5100	+1.288%	1,205,216	+0.969%
2026-07-15	15.7500	16.8986	15.6900	16.3000	+4.487%	1,230,553	+2.270%
2026-07-14	15.8200	15.8200	15.0300	15.6000	-0.637%	1,188,052	+6.859%
2026-07-13	15.5600	16.0900	15.4800	15.7000	+0.319%	826,300	+6.178%
2026-07-10	15.4500	16.1200	15.1200	15.6500	+2.087%	784,858	+6.518%
2026-07-09	14.6900	15.5100	14.6900	15.3300	+5.000%	434,996	+8.741%
2026-07-08	15.8200	16.0800	14.3300	14.6000	-10.209%	898,577	+14.178%
2026-07-07	16.1500	16.7000	15.5400	16.2600	+1.182%	790,840	+2.522%
2026-07-06	16.4000	16.4000	15.6800	16.0700	-1.952%	577,211	+3.734%
2026-07-02	16.2300	16.4600	15.7900	16.3900	+1.235%	629,094	+1.708%
2026-07-01	15.8100	16.5350	15.4300	16.1900	+2.339%	1,380,717	+2.965%
2026-06-30	16.1900	16.4500	15.7300	15.8200	-3.771%	1,092,153	+5.373%
2026-06-29	16.2600	16.6650	15.5200	16.4400	+1.607%	1,693,570	+1.399%
2026-06-26	15.3700	16.2700	15.0150	16.1800	+7.437%	4,907,075	+3.028%
2026-06-25	14.6500	15.2300	14.2400	15.0600	+4.656%	1,470,715	+10.691%
2026-06-24	13.2500	14.5400	13.2200	14.3900	+9.181%	750,281	+15.844%
2026-06-23	12.6800	13.4000	12.5000	13.1800	+1.307%	617,614	+26.480%
2026-06-22	13.3600	13.9300	13.0100	13.0100	-3.271%	519,017	+28.132%
2026-06-18	13.4400	14.2400	13.0401	13.4500	+1.586%	1,035,432	+23.941%
2026-06-17	13.8500	14.2000	13.1500	13.2400	-4.748%	783,505	+25.906%
2026-06-16	13.9400	14.0100	13.4750	13.9000	0.000%	507,014	+19.928%
2026-06-15	14.1200	14.8490	13.8800	13.9000	+1.238%	788,126	+19.928%
2026-06-12	13.3800	13.7900	12.9800	13.7300	+2.693%	702,902	+21.413%
2026-06-11	12.2700	13.3800	12.0200	13.3700	+8.876%	653,076	+24.682%
2026-06-10	12.2800	12.6700	12.0800	12.2800	-1.207%	360,089	+35.749%
2026-06-09	12.1400	12.5900	11.6600	12.4300	+4.279%	1,038,247	+34.111%
2026-06-08	12.6700	12.6700	11.8100	11.9200	-3.011%	649,930	+39.849%
2026-06-05	13.1900	13.1900	11.6715	12.2900	-6.469%	1,157,666	+35.639%
2026-06-04	13.2500	13.7200	12.9200	13.1400	-0.680%	731,539	+26.865%
2026-06-03	13.1100	13.3100	12.6700	13.2300	+0.303%	627,253	+26.002%
2026-06-02	13.0500	13.5600	12.8200	13.1900	+0.457%	761,372	+26.384%
2026-06-01	13.5000	13.6200	12.4000	13.1300	-3.456%	1,510,212	+26.961%
2026-05-29	13.3700	13.6600	13.2000	13.6000	+0.965%	982,937	+22.574%
2026-05-28	13.2100	13.5700	13.0000	13.4700	-0.590%	868,556	+23.756%
2026-05-27	12.2500	13.8399	12.2500	13.5500	+11.614%	1,568,978	+23.026%
2026-05-26	11.6600	12.3100	11.6100	12.1400	+5.108%	1,211,458	+37.315%
2026-05-22	11.7000	12.0100	11.4900	11.5500	-0.602%	698,957	+44.329%
2026-05-21	11.6400	12.0450	11.5600	11.6200	-2.924%	695,959	+43.460%
2026-05-20	11.5100	12.0100	11.2500	11.9700	+3.457%	656,485	+39.265%
2026-05-19	11.6600	12.1296	11.5000	11.5700	-2.363%	654,226	+44.080%
2026-05-18	12.0400	12.2468	11.6500	11.8500	-0.504%	700,398	+40.675%
2026-05-15	11.5300	12.0200	11.3800	11.9100	+0.761%	1,307,595	+39.966%
2026-05-14	12.2100	12.2100	11.4800	11.8200	-3.431%	1,206,741	+41.032%
2026-05-13	12.8500	12.8600	11.8000	12.2400	-1.844%	1,295,565	+36.193%
2026-05-12	12.9700	13.1700	12.0900	12.4700	-5.315%	1,830,111	+33.681%
2026-05-11	13.4500	13.6400	12.9100	13.1700	-3.446%	1,932,764	+26.576%
2026-05-08	12.4500	13.6500	12.2650	13.6400	+7.656%	2,268,243	+22.214%
2026-05-07	10.7000	12.7800	10.2500	12.6700	+28.629%	2,981,717	+31.571%
2026-05-06	10.0600	10.3000	9.7350	9.8500	-1.795%	2,259,160	+69.239%
2026-05-05	10.0300	10.2800	9.8600	10.0300	+0.602%	1,204,698	+66.201%
2026-05-04	10.8200	10.9850	9.9700	9.9700	-9.937%	1,681,679	+67.202%
2026-05-01	10.7500	11.2386	10.6900	11.0700	+3.073%	1,330,226	+50.587%
2026-04-30	10.6600	10.9650	10.5600	10.7400	+1.130%	1,149,421	+55.214%
2026-04-29	11.2500	11.6250	10.4600	10.6200	-5.179%	1,205,871	+56.968%
2026-04-28	11.7000	11.9332	11.1400	11.2000	-4.437%	764,563	+48.839%
2026-04-27	11.8400	12.2100	11.7100	11.7200	-0.678%	492,698	+42.235%
2026-04-24	11.3800	11.9900	11.1500	11.8000	+3.418%	583,895	+41.271%
2026-04-23	11.9800	12.0700	11.3100	11.4100	-4.917%	946,365	+46.100%
2026-04-22	12.3500	12.6200	11.5000	12.0000	-0.908%	1,141,848	+38.917%
2026-04-21	12.7000	12.9000	11.9200	12.1100	-3.813%	772,614	+37.655%
2026-04-20	12.8700	13.1000	12.3650	12.5900	-3.303%	604,958	+32.407%
2026-04-17	12.1000	13.2200	12.1000	13.0200	+9.412%	1,650,901	+28.034%
2026-04-16	11.9300	12.3200	11.5750	11.9000	+0.847%	902,575	+40.084%
2026-04-15	11.4300	11.9335	11.3300	11.8000	+3.147%	928,942	+41.271%
2026-04-14	11.2400	11.5600	11.1300	11.4400	+1.961%	744,084	+45.717%
2026-04-13	10.9800	11.2800	10.7900	11.2200	+1.081%	505,808	+48.574%
2026-04-10	11.5700	11.7278	11.0400	11.1000	-3.141%	651,056	+50.180%
2026-04-09	11.2600	11.6398	10.6800	11.4600	+0.262%	1,367,355	+45.462%
2026-04-08	11.2500	12.1500	11.0800	11.4300	+9.065%	1,591,282	+45.844%
2026-04-07	11.2100	11.4150	10.3500	10.4800	-8.231%	866,093	+59.065%
2026-04-06	11.2800	11.5000	10.7100	11.4200	+1.873%	738,794	+45.972%
2026-04-02	11.6000	11.7600	10.7200	11.2100	-6.035%	1,222,094	+48.707%
2026-04-01	12.0000	12.0500	11.3000	11.9300	+1.532%	2,479,422	+39.732%
2026-03-31	10.7400	11.7500	10.5700	11.7500	+11.374%	2,408,733	+41.872%
2026-03-30	10.4200	10.8100	10.2700	10.5500	+2.328%	1,561,904	+58.009%
2026-03-27	10.6600	11.0399	10.2000	10.3100	-3.283%	1,353,723	+61.688%
2026-03-26	11.2900	11.5700	10.6100	10.6600	-7.143%	1,065,348	+56.379%
2026-03-25	12.0200	12.7000	11.4100	11.4800	-3.448%	1,459,510	+45.209%
2026-03-24	11.8600	12.0070	11.3200	11.8900	-0.502%	1,328,495	+40.202%
2026-03-23	12.6500	12.9050	11.8550	11.9500	-4.323%	1,943,168	+39.498%
2026-03-20	13.4500	13.8130	12.3600	12.4900	-7.138%	2,570,747	+33.467%
2026-03-19	14.5000	14.8900	13.4100	13.4500	-8.003%	1,464,457	+23.941%
2026-03-18	13.6400	15.7500	13.5800	14.6200	-0.205%	1,937,292	+14.022%
2026-03-17	15.7000	15.7000	14.3500	14.6500	-6.925%	2,088,151	+13.788%
2026-03-16	15.6600	16.1850	15.3000	15.7400	+2.208%	810,807	+5.909%
2026-03-13	16.6600	16.9000	15.1300	15.4000	-6.667%	1,359,633	+8.247%
2026-03-12	16.9200	17.3650	16.4300	16.5000	-2.998%	1,356,724	+1.030%
2026-03-11	17.9600	18.5950	17.0000	17.0100	-5.866%	579,565	-1.999%
2026-03-10	17.9400	18.7123	17.5000	18.0700	-0.441%	534,471	-7.748%
2026-03-09	17.2600	18.5600	16.8000	18.1500	+4.913%	1,366,387	-8.154%
2026-03-06	18.0100	18.3000	17.1050	17.3000	-5.464%	1,067,851	-3.642%
2026-03-05	18.6900	19.8254	18.2500	18.3000	-3.430%	940,098	-8.907%
2026-03-04	19.7500	20.5200	18.7800	18.9500	-1.966%	559,109	-12.032%
2026-03-03	20.6400	20.8600	19.0000	19.3300	-8.302%	985,205	-13.761%
2026-03-02	20.5200	21.7200	20.0600	21.0800	-0.753%	1,069,609	-20.920%
2026-02-27	21.1200	21.5900	20.4800	21.2400	0.000%	299,467	-21.516%
2026-02-26	21.2300	21.7050	20.6700	21.2400	+0.047%	535,479	-21.516%
2026-02-25	22.6400	22.7000	20.9000	21.2300	-5.770%	946,578	-21.479%
2026-02-24	21.6800	23.4899	21.2643	22.5300	+3.825%	1,197,930	-26.010%
2026-02-23	22.0600	22.9300	21.2850	21.7000	-1.364%	1,386,526	-23.180%
2026-02-20	20.5100	22.1500	20.2850	22.0000	+6.383%	928,281	-24.227%
2026-02-19	19.6900	20.7999	19.6050	20.6800	+4.024%	783,064	-19.391%
2026-02-18	19.8900	20.3900	19.6502	19.8800	-1.045%	621,537	-16.147%
2026-02-17	20.0800	20.4000	19.1180	20.0900	+0.050%	845,498	-17.023%
2026-02-13	19.7500	20.6500	19.7500	20.0800	+1.981%	998,498	-16.982%
2026-02-12	19.0600	20.3999	18.9300	19.6900	+3.632%	1,409,044	-15.338%
2026-02-11	18.2000	19.2100	17.8600	19.0000	+4.110%	1,330,064	-12.263%
2026-02-10	17.4300	18.4000	17.2800	18.2500	+4.107%	1,159,318	-8.658%
2026-02-09	17.3700	18.2000	17.2500	17.5300	+6.436%	1,887,659	-4.906%
2026-02-06	17.5000	18.3200	16.4700	16.4700	-3.231%	3,527,292	+1.214%
2026-02-05	17.0000	18.8800	16.6600	17.0200	0.000%	15,447,128	-2.056%

.dark-mode .M1th8C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M1th8C{ color: #333333; background-color: white; border: 2px solid #333333; }BOBSBobs Discount Furniture, Inc.stock NYSE

BOBS
Bobs Discount Furniture, Inc.
stock NYSE