NYSE : BOBS
Bob's Discount Furniture, Inc. — Price history
Consumer Discretionary · Furnishings, Fixtures & Appliances · United States
Last price 16.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.15B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bob's Discount Furniture, Inc. (BOBS) closed at 17.41 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.89 | 18.43 | 16.76 | 17.41 | 1,359,045 | +5.07% |
| 2026-10-30 | 16.52 | 16.62 | 16.075 | 16.57 | 931,253 | +0.85% |
| 2026-10-29 | 16.35 | 16.88 | 16.12 | 16.43 | 691,699 | +2.94% |
| 2026-10-28 | 15.94 | 16.17 | 15.53 | 15.96 | 378,076 | -0.06% |
| 2026-10-27 | 16.15 | 16.15 | 15.3 | 15.97 | 780,376 | -0.25% |
| 2026-10-26 | 16.41 | 16.42 | 15.81 | 16.01 | 339,096 | -1.66% |
| 2026-10-23 | 16.07 | 16.355 | 15.855 | 16.28 | 447,436 | -0.18% |
| 2026-10-22 | 15 | 16.56 | 14.58 | 16.31 | 580,105 | +8.16% |
| 2026-10-21 | 15.37 | 15.48 | 14.48 | 15.08 | 678,859 | -0.72% |
| 2026-10-20 | 15.3 | 15.755 | 14.82 | 15.19 | 847,184 | +0.13% |
| 2026-10-19 | 14.88 | 15.24 | 14.66 | 15.17 | 563,141 | +2.02% |
| 2026-10-16 | 14.92 | 15.25 | 14.48 | 14.87 | 871,091 | +0.61% |
| 2026-10-15 | 13.77 | 14.9 | 13.77 | 14.78 | 686,866 | +9.16% |
| 2026-10-14 | 13.5 | 13.734 | 12.98 | 13.54 | 975,334 | -5.45% |
| 2026-10-13 | 14.21 | 14.47 | 13.94 | 14.32 | 349,180 | +0.77% |
| 2026-10-12 | 14.05 | 14.28 | 13.76 | 14.21 | 307,142 | +0.21% |
| 2026-10-09 | 14.34 | 14.601 | 13.945 | 14.18 | 318,774 | -0.63% |
| 2026-10-08 | 14.52 | 14.56 | 14.04 | 14.27 | 594,942 | -2.33% |
| 2026-10-07 | 14.4 | 14.62 | 13.98 | 14.61 | 685,177 | -0.48% |
| 2026-10-06 | 14.16 | 14.79 | 13.96 | 14.68 | 750,255 | +3.75% |
| 2026-10-05 | 14.13 | 14.43 | 13.83 | 14.15 | 868,393 | -0.28% |
| 2026-10-02 | 14.33 | 14.415 | 13.81 | 14.19 | 742,746 | +2.23% |
| 2026-10-01 | 13.93 | 14.15 | 13.35 | 13.88 | 1,263,630 | +0.14% |
| 2026-09-30 | 14.05 | 14.07 | 13.59 | 13.86 | 1,105,032 | +0.14% |
| 2026-09-29 | 14.15 | 14.15 | 13.64 | 13.84 | 773,828 | -0.36% |
| 2026-09-28 | 13.5 | 13.965 | 13.02 | 13.89 | 939,088 | +1.02% |
| 2026-09-25 | 13.73 | 14.11 | 13.48 | 13.75 | 572,967 | +0.44% |
| 2026-09-24 | 13.57 | 13.835 | 13.415 | 13.69 | 729,858 | +0.88% |
| 2026-09-23 | 15.06 | 15.155 | 13.51 | 13.57 | 1,489,444 | -11.25% |
| 2026-09-22 | 14.74 | 15.33 | 14.45 | 15.29 | 1,244,270 | +5.89% |
| 2026-09-21 | 15 | 15.07 | 14.21 | 14.44 | 1,034,633 | -2.83% |
| 2026-09-18 | 14.53 | 14.93 | 14.47 | 14.86 | 3,484,906 | +1.23% |
| 2026-09-17 | 15.06 | 15.26 | 14.58 | 14.68 | 679,745 | +0.41% |
| 2026-09-16 | 14.59 | 15.15 | 14.355 | 14.62 | 877,456 | +0.41% |
| 2026-09-15 | 16.25 | 16.25 | 14.37 | 14.56 | 902,651 | -9.85% |
| 2026-09-14 | 15.6 | 16.37 | 15.51 | 16.15 | 693,542 | +1.89% |
| 2026-09-11 | 15.46 | 16.08 | 15.39 | 15.85 | 566,595 | +4.28% |
| 2026-09-10 | 16.26 | 16.36 | 15.16 | 15.2 | 701,890 | -8.10% |
| 2026-09-09 | 17.22 | 17.61 | 16.41 | 16.54 | 393,396 | -5.49% |
| 2026-09-08 | 17.61 | 17.72 | 17.16 | 17.5 | 460,660 | -0.79% |
| 2026-09-04 | 16.27 | 17.69 | 16.265 | 17.64 | 410,882 | +7.36% |
| 2026-09-03 | 16.99 | 17.165 | 16.32 | 16.43 | 586,526 | -0.67% |
| 2026-09-02 | 16.37 | 16.879 | 16.28 | 16.54 | 463,302 | +1.47% |
| 2026-09-01 | 16.5 | 16.875 | 16.1 | 16.3 | 544,580 | -3.15% |
| 2026-08-31 | 17.03 | 17.52 | 16.52 | 16.83 | 419,914 | -2.77% |
| 2026-08-28 | 17.36 | 17.62 | 17.09 | 17.31 | 594,909 | +1.47% |
| 2026-08-27 | 17.02 | 17.54 | 16.85 | 17.06 | 616,639 | -0.41% |
| 2026-08-26 | 17.34 | 17.52 | 17.005 | 17.13 | 757,359 | -0.98% |
| 2026-08-25 | 18.16 | 18.16 | 17.16 | 17.3 | 659,769 | -2.97% |
| 2026-08-24 | 17.7 | 18.295 | 17.64 | 17.83 | 762,442 | +1.83% |
| 2026-08-21 | 18.1 | 18.17 | 17.16 | 17.51 | 886,347 | -2.99% |
| 2026-08-20 | 17.82 | 18.168 | 17.65 | 18.05 | 365,922 | -2.17% |
| 2026-08-19 | 18.84 | 19.22 | 18.34 | 18.45 | 509,846 | +0.33% |
| 2026-08-18 | 18.19 | 18.95 | 18.14 | 18.39 | 470,004 | +0.27% |
| 2026-08-17 | 18.65 | 18.86 | 18 | 18.34 | 527,259 | -3.07% |
| 2026-08-14 | 19.11 | 19.31 | 18.665 | 18.92 | 947,654 | -2.62% |
| 2026-08-13 | 18.54 | 19.48 | 18.215 | 19.43 | 784,811 | +5.89% |
| 2026-08-12 | 18.33 | 18.67 | 17.81 | 18.35 | 1,316,564 | +0.00% |
| 2026-08-11 | 18.31 | 18.92 | 18.285 | 18.35 | 2,063,654 | -0.22% |
| 2026-08-10 | 17.61 | 18.785 | 17.61 | 18.39 | 1,042,496 | +2.91% |
| 2026-08-07 | 18.23 | 18.31 | 17.232 | 17.87 | 1,110,966 | -1.05% |
| 2026-08-06 | 17.04 | 18.32 | 17.04 | 18.06 | 2,527,663 | -3.94% |
| 2026-08-05 | 18.62 | 19 | 18.41 | 18.8 | 1,899,697 | +1.51% |
| 2026-08-04 | 17.78 | 18.65 | 17.5 | 18.52 | 1,453,244 | +5.59% |
| 2026-08-03 | 17 | 17.67 | 16.65 | 17.54 | 1,163,549 | +5.22% |
| 2026-07-31 | 16.41 | 16.96 | 16.18 | 16.67 | 752,800 | +1.52% |
| 2026-07-30 | 17.14 | 17.22 | 16.35 | 16.42 | 1,023,402 | -2.55% |
| 2026-07-29 | 16.77 | 17.35 | 16.31 | 16.85 | 1,348,195 | -0.88% |
| 2026-07-28 | 16.29 | 17.01 | 16.225 | 17 | 2,222,525 | +6.58% |
| 2026-07-27 | 15.4 | 16.25 | 15.36 | 15.95 | 569,949 | +5.56% |
| 2026-07-24 | 14.91 | 15.495 | 14.67 | 15.11 | 947,256 | +3.14% |
| 2026-07-23 | 15.24 | 15.31 | 14.25 | 14.65 | 985,349 | -5.48% |
| 2026-07-22 | 15.55 | 15.69 | 15.28 | 15.5 | 468,923 | -0.13% |
| 2026-07-21 | 16.12 | 16.41 | 15.45 | 15.52 | 740,168 | -5.19% |
| 2026-07-20 | 16.31 | 16.54 | 15.93 | 16.37 | 586,497 | +0.99% |
| 2026-07-17 | 16.14 | 16.655 | 15.96 | 16.21 | 624,568 | -1.82% |
| 2026-07-16 | 16.41 | 17.24 | 16.41 | 16.51 | 1,205,215 | +1.29% |
| 2026-07-15 | 15.75 | 16.899 | 15.69 | 16.3 | 1,230,553 | +4.49% |
| 2026-07-14 | 15.82 | 15.82 | 15.03 | 15.6 | 1,188,051 | -0.64% |
| 2026-07-13 | 15.56 | 16.09 | 15.48 | 15.7 | 826,299 | +0.32% |
| 2026-07-10 | 15.45 | 16.12 | 15.12 | 15.65 | 784,858 | +2.09% |
| 2026-07-09 | 14.69 | 15.51 | 14.69 | 15.33 | 434,995 | +5.00% |
| 2026-07-08 | 15.82 | 16.08 | 14.33 | 14.6 | 898,577 | -10.21% |
| 2026-07-07 | 16.15 | 16.7 | 15.54 | 16.26 | 790,839 | +1.18% |
| 2026-07-06 | 16.4 | 16.4 | 15.68 | 16.07 | 577,211 | -1.95% |
| 2026-07-02 | 16.23 | 16.46 | 15.79 | 16.39 | 629,094 | +1.24% |
| 2026-07-01 | 15.81 | 16.535 | 15.43 | 16.19 | 1,380,716 | +2.34% |
| 2026-06-30 | 16.19 | 16.45 | 15.73 | 15.82 | 1,092,153 | -3.77% |
| 2026-06-29 | 16.26 | 16.665 | 15.52 | 16.44 | 1,693,569 | +1.61% |
| 2026-06-26 | 15.37 | 16.27 | 15.015 | 16.18 | 4,907,075 | +7.44% |
| 2026-06-25 | 14.65 | 15.23 | 14.24 | 15.06 | 1,470,715 | +4.66% |
| 2026-06-24 | 13.25 | 14.54 | 13.22 | 14.39 | 750,281 | +9.18% |
| 2026-06-23 | 12.68 | 13.4 | 12.5 | 13.18 | 617,614 | +1.31% |
| 2026-06-22 | 13.36 | 13.93 | 13.01 | 13.01 | 519,016 | -3.27% |
| 2026-06-18 | 13.44 | 14.24 | 13.04 | 13.45 | 1,035,431 | +1.59% |
| 2026-06-17 | 13.85 | 14.2 | 13.15 | 13.24 | 783,504 | -4.75% |
| 2026-06-16 | 13.94 | 14.01 | 13.475 | 13.9 | 507,013 | +0.00% |
| 2026-06-15 | 14.12 | 14.849 | 13.88 | 13.9 | 788,126 | +1.24% |
| 2026-06-12 | 13.38 | 13.79 | 12.98 | 13.73 | 702,901 | +2.69% |
| 2026-06-11 | 12.27 | 13.38 | 12.02 | 13.37 | 653,075 | +8.88% |
| 2026-06-10 | 12.28 | 12.67 | 12.08 | 12.28 | 360,088 | -1.21% |
| 2026-06-09 | 12.14 | 12.59 | 11.66 | 12.43 | 1,038,247 | +4.28% |
| 2026-06-08 | 12.67 | 12.67 | 11.81 | 11.92 | 649,929 | -3.01% |
| 2026-06-05 | 13.19 | 13.19 | 11.672 | 12.29 | 1,157,665 | -6.47% |
| 2026-06-04 | 13.25 | 13.72 | 12.92 | 13.14 | 731,539 | -0.68% |
| 2026-06-03 | 13.11 | 13.31 | 12.67 | 13.23 | 627,253 | +0.30% |
| 2026-06-02 | 13.05 | 13.56 | 12.82 | 13.19 | 761,371 | +0.46% |
| 2026-06-01 | 13.5 | 13.62 | 12.4 | 13.13 | 1,510,212 | -3.46% |
| 2026-05-29 | 13.37 | 13.66 | 13.2 | 13.6 | 982,937 | +0.97% |
| 2026-05-28 | 13.21 | 13.57 | 13 | 13.47 | 868,574 | -0.59% |
| 2026-05-27 | 12.25 | 13.84 | 12.25 | 13.55 | 1,568,977 | +11.61% |
| 2026-05-26 | 11.66 | 12.31 | 11.61 | 12.14 | 1,211,457 | +5.11% |
| 2026-05-22 | 11.7 | 12.01 | 11.49 | 11.55 | 698,956 | -0.60% |
| 2026-05-21 | 11.64 | 12.045 | 11.56 | 11.62 | 695,959 | -2.92% |
| 2026-05-20 | 11.51 | 12.01 | 11.25 | 11.97 | 656,484 | +3.46% |
| 2026-05-19 | 11.66 | 12.13 | 11.5 | 11.57 | 654,226 | -2.36% |
| 2026-05-18 | 12.04 | 12.247 | 11.65 | 11.85 | 700,398 | -0.50% |
| 2026-05-15 | 11.53 | 12.02 | 11.38 | 11.91 | 1,307,595 | +0.76% |
| 2026-05-14 | 12.21 | 12.21 | 11.48 | 11.82 | 1,206,740 | -3.43% |
| 2026-05-13 | 12.85 | 12.86 | 11.8 | 12.24 | 1,295,565 | -1.84% |