7,376.86

+23.13

+0.31%

51,285.73

-237.33

-0.46%

24,579.42

+264.43

+1.09%

2,754.11

+24.22

+0.89%

4.8590

+0.0220

+0.45%

25.64

-2.54

-9.01%

4,074.90

-38.60

-0.94%

75,913.96

+62.44

+0.08%

Crude Oil Dec 26

90.83

+0.31

+0.34%

US Private Equity

10,772.76

+11.83

+0.11%

NYSE - Nasdaq Real Time Price USD

Bob's Discount Furniture, Inc. (BOBS)

19.42 -0.05 (-0.26%)

At close: November 6 at 4:00:03 PM EST

19.48 +0.06 (+0.30%)

After hours: November 6 at 5:06:32 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 6, 2026	19.13	19.97	19.00	19.42	19.42	3,015,700
Nov 5, 2026	19.00	19.62	18.10	19.47	19.47	2,532,700
Nov 4, 2026	17.50	18.96	17.50	18.33	18.33	2,120,900
Nov 3, 2026	17.46	17.56	16.95	17.04	17.04	851,900
Nov 2, 2026	16.89	18.43	16.76	17.41	17.41	1,359,100
Oct 30, 2026	16.52	16.62	16.08	16.57	16.57	931,300
Oct 29, 2026	16.35	16.88	16.12	16.43	16.43	691,700
Oct 28, 2026	15.94	16.17	15.53	15.96	15.96	378,100
Oct 27, 2026	16.15	16.15	15.30	15.97	15.97	780,400
Oct 26, 2026	16.41	16.42	15.81	16.01	16.01	339,100
Oct 23, 2026	16.07	16.36	15.86	16.28	16.28	447,400
Oct 22, 2026	15.00	16.56	14.58	16.31	16.31	580,100
Oct 21, 2026	15.37	15.48	14.48	15.08	15.08	678,900
Oct 20, 2026	15.30	15.76	14.82	15.19	15.19	847,200
Oct 19, 2026	14.88	15.24	14.66	15.17	15.17	563,100
Oct 16, 2026	14.92	15.25	14.48	14.87	14.87	871,100
Oct 15, 2026	13.77	14.90	13.77	14.78	14.78	686,900
Oct 14, 2026	13.50	13.73	12.98	13.54	13.54	975,400
Oct 13, 2026	14.21	14.47	13.94	14.32	14.32	349,200
Oct 12, 2026	14.05	14.28	13.76	14.21	14.21	307,100
Oct 9, 2026	14.34	14.60	13.95	14.18	14.18	318,800
Oct 8, 2026	14.52	14.56	14.04	14.27	14.27	595,000
Oct 7, 2026	14.40	14.62	13.98	14.61	14.61	685,200
Oct 6, 2026	14.16	14.79	13.96	14.68	14.68	751,800
Oct 5, 2026	14.13	14.43	13.83	14.15	14.15	868,400
Oct 2, 2026	14.33	14.42	13.81	14.19	14.19	742,800
Oct 1, 2026	13.93	14.15	13.35	13.88	13.88	1,302,600
Sep 30, 2026	14.05	14.07	13.59	13.86	13.86	1,105,000
Sep 29, 2026	14.15	14.15	13.64	13.84	13.84	841,300
Sep 28, 2026	13.50	13.97	13.02	13.89	13.89	939,100
Sep 25, 2026	13.73	14.11	13.48	13.75	13.75	573,000
Sep 24, 2026	13.57	13.84	13.42	13.69	13.69	735,900
Sep 23, 2026	15.06	15.16	13.51	13.57	13.57	1,489,600
Sep 22, 2026	14.74	15.33	14.45	15.29	15.29	1,244,900
Sep 21, 2026	15.00	15.07	14.21	14.44	14.44	1,051,100
Sep 18, 2026	14.53	14.93	14.47	14.86	14.86	3,781,400
Sep 17, 2026	15.06	15.26	14.58	14.68	14.68	679,800
Sep 16, 2026	14.59	15.15	14.36	14.62	14.62	877,600
Sep 15, 2026	16.25	16.25	14.37	14.56	14.56	902,700
Sep 14, 2026	15.60	16.37	15.51	16.15	16.15	693,600
Sep 11, 2026	15.46	16.08	15.39	15.85	15.85	567,000
Sep 10, 2026	16.26	16.36	15.16	15.20	15.20	702,300
Sep 9, 2026	17.22	17.61	16.41	16.54	16.54	393,400
Sep 8, 2026	17.61	17.72	17.16	17.50	17.50	460,900
Sep 4, 2026	16.27	17.69	16.27	17.64	17.64	410,900
Sep 3, 2026	16.99	17.17	16.32	16.43	16.43	586,500
Sep 2, 2026	16.37	16.88	16.28	16.54	16.54	463,300
Sep 1, 2026	16.50	16.88	16.10	16.30	16.30	544,600
Aug 31, 2026	17.03	17.52	16.52	16.83	16.83	419,900
Aug 28, 2026	17.36	17.62	17.09	17.31	17.31	594,900
Aug 27, 2026	17.02	17.54	16.85	17.06	17.06	616,600
Aug 26, 2026	17.34	17.52	17.01	17.13	17.13	757,300
Aug 25, 2026	18.16	18.16	17.16	17.30	17.30	659,700
Aug 24, 2026	17.70	18.30	17.64	17.83	17.83	762,400
Aug 21, 2026	18.10	18.17	17.16	17.51	17.51	886,200
Aug 20, 2026	17.82	18.17	17.65	18.05	18.05	365,900
Aug 19, 2026	18.84	19.22	18.34	18.45	18.45	509,800
Aug 18, 2026	18.19	18.95	18.14	18.39	18.39	470,000
Aug 17, 2026	18.65	18.86	18.00	18.34	18.34	527,300
Aug 14, 2026	19.11	19.31	18.67	18.92	18.92	947,600
Aug 13, 2026	18.54	19.48	18.22	19.43	19.43	784,800
Aug 12, 2026	18.33	18.67	17.81	18.35	18.35	1,316,600
Aug 11, 2026	18.31	18.92	18.29	18.35	18.35	2,063,600
Aug 10, 2026	17.61	18.79	17.61	18.39	18.39	1,042,400
Aug 7, 2026	18.23	18.31	17.23	17.87	17.87	1,111,000
Aug 6, 2026	17.04	18.32	17.04	18.06	18.06	2,527,700
Aug 5, 2026	18.62	19.00	18.41	18.80	18.80	1,899,700
Aug 4, 2026	17.78	18.65	17.50	18.52	18.52	1,452,900
Aug 3, 2026	17.00	17.67	16.65	17.54	17.54	1,163,500
Jul 31, 2026	16.41	16.96	16.18	16.67	16.67	752,800
Jul 30, 2026	17.14	17.22	16.35	16.42	16.42	1,023,400
Jul 29, 2026	16.77	17.35	16.31	16.85	16.85	1,348,200
Jul 28, 2026	16.29	17.01	16.23	17.00	17.00	2,220,800
Jul 27, 2026	15.40	16.25	15.36	15.95	15.95	569,900
Jul 24, 2026	14.91	15.50	14.67	15.11	15.11	947,200
Jul 23, 2026	15.24	15.31	14.25	14.65	14.65	985,300
Jul 22, 2026	15.55	15.69	15.28	15.50	15.50	468,900
Jul 21, 2026	16.12	16.41	15.45	15.52	15.52	740,200
Jul 20, 2026	16.31	16.54	15.93	16.37	16.37	586,500
Jul 17, 2026	16.14	16.66	15.96	16.21	16.21	624,200
Jul 16, 2026	16.41	17.24	16.41	16.51	16.51	1,205,200
Jul 15, 2026	15.75	16.90	15.69	16.30	16.30	1,230,500
Jul 14, 2026	15.82	15.82	15.03	15.60	15.60	1,188,000
Jul 13, 2026	15.56	16.09	15.48	15.70	15.70	826,300
Jul 10, 2026	15.45	16.12	15.12	15.65	15.65	784,900
Jul 9, 2026	14.69	15.51	14.69	15.33	15.33	435,000
Jul 8, 2026	15.82	16.08	14.33	14.60	14.60	898,500
Jul 7, 2026	16.15	16.70	15.54	16.26	16.26	790,800
Jul 6, 2026	16.40	16.40	15.68	16.07	16.07	577,200
Jul 2, 2026	16.23	16.46	15.79	16.39	16.39	629,100
Jul 1, 2026	15.81	16.54	15.43	16.19	16.19	1,380,700
Jun 30, 2026	16.19	16.45	15.73	15.82	15.82	1,092,100
Jun 29, 2026	16.26	16.67	15.52	16.44	16.44	1,693,600
Jun 26, 2026	15.37	16.27	15.02	16.18	16.18	4,907,000
Jun 25, 2026	14.65	15.23	14.24	15.06	15.06	1,470,500
Jun 24, 2026	13.25	14.54	13.22	14.39	14.39	750,200
Jun 23, 2026	12.68	13.40	12.50	13.18	13.18	617,600
Jun 22, 2026	13.36	13.93	13.01	13.01	13.01	519,000
Jun 18, 2026	13.44	14.24	13.04	13.45	13.45	1,035,400
Jun 17, 2026	13.85	14.20	13.15	13.24	13.24	783,300
Jun 16, 2026	13.94	14.01	13.48	13.90	13.90	507,000
Jun 15, 2026	14.12	14.85	13.88	13.90	13.90	787,900
Jun 12, 2026	13.38	13.79	12.98	13.73	13.73	702,900
Jun 11, 2026	12.27	13.38	12.02	13.37	13.37	653,100
Jun 10, 2026	12.28	12.67	12.08	12.28	12.28	360,000
Jun 9, 2026	12.14	12.59	11.66	12.43	12.43	1,038,200
Jun 8, 2026	12.67	12.67	11.81	11.92	11.92	649,800
Jun 5, 2026	13.19	13.19	11.67	12.29	12.29	1,157,700
Jun 4, 2026	13.25	13.72	12.92	13.14	13.14	731,400
Jun 3, 2026	13.11	13.31	12.67	13.23	13.23	627,200
Jun 2, 2026	13.05	13.56	12.82	13.19	13.19	761,200
Jun 1, 2026	13.50	13.62	12.40	13.13	13.13	1,510,100
May 29, 2026	13.37	13.66	13.20	13.60	13.60	979,900
May 28, 2026	13.21	13.57	13.00	13.47	13.47	868,400
May 27, 2026	12.25	13.84	12.25	13.55	13.55	1,568,900
May 26, 2026	11.66	12.31	11.61	12.14	12.14	1,211,400
May 22, 2026	11.70	12.01	11.49	11.55	11.55	699,000
May 21, 2026	11.64	12.05	11.56	11.62	11.62	696,000
May 20, 2026	11.51	12.01	11.25	11.97	11.97	656,500
May 19, 2026	11.66	12.13	11.50	11.57	11.57	654,200
May 18, 2026	12.04	12.25	11.65	11.85	11.85	700,400
May 15, 2026	11.53	12.02	11.38	11.91	11.91	1,307,500
May 14, 2026	12.21	12.21	11.48	11.82	11.82	1,206,700
May 13, 2026	12.85	12.86	11.80	12.24	12.24	1,295,500
May 12, 2026	12.97	13.17	12.09	12.47	12.47	1,830,100
May 11, 2026	13.45	13.64	12.91	13.17	13.17	1,932,800
May 8, 2026	12.45	13.65	12.27	13.64	13.64	2,268,200
May 7, 2026	10.70	12.78	10.25	12.67	12.67	2,981,700
May 6, 2026	10.06	10.30	9.74	9.85	9.85	2,259,100
May 5, 2026	10.03	10.28	9.86	10.03	10.03	1,204,600
May 4, 2026	10.82	10.99	9.97	9.97	9.97	1,681,700
May 1, 2026	10.75	11.24	10.69	11.07	11.07	1,330,200
Apr 30, 2026	10.66	10.97	10.56	10.74	10.74	1,149,400
Apr 29, 2026	11.25	11.63	10.46	10.62	10.62	1,205,900
Apr 28, 2026	11.70	11.93	11.14	11.20	11.20	764,600
Apr 27, 2026	11.84	12.21	11.71	11.72	11.72	492,700
Apr 24, 2026	11.38	11.99	11.15	11.80	11.80	583,700
Apr 23, 2026	11.98	12.07	11.31	11.41	11.41	946,400
Apr 22, 2026	12.35	12.62	11.50	12.00	12.00	1,141,800
Apr 21, 2026	12.70	12.90	11.92	12.11	12.11	772,600
Apr 20, 2026	12.87	13.10	12.37	12.59	12.59	605,000
Apr 17, 2026	12.10	13.22	12.10	13.02	13.02	1,650,900
Apr 16, 2026	11.93	12.32	11.58	11.90	11.90	902,600
Apr 15, 2026	11.43	11.93	11.33	11.80	11.80	928,900
Apr 14, 2026	11.24	11.56	11.13	11.44	11.44	744,100
Apr 13, 2026	10.98	11.28	10.79	11.22	11.22	505,800
Apr 10, 2026	11.57	11.73	11.04	11.10	11.10	651,000
Apr 9, 2026	11.26	11.64	10.68	11.46	11.46	1,367,300
Apr 8, 2026	11.25	12.15	11.08	11.43	11.43	1,591,300
Apr 7, 2026	11.21	11.42	10.35	10.48	10.48	866,100
Apr 6, 2026	11.28	11.50	10.71	11.42	11.42	738,700
Apr 2, 2026	11.60	11.76	10.72	11.21	11.21	1,222,100
Apr 1, 2026	12.00	12.05	11.30	11.93	11.93	2,479,400
Mar 31, 2026	10.74	11.75	10.57	11.75	11.75	2,408,700
Mar 30, 2026	10.42	10.81	10.27	10.55	10.55	1,561,900
Mar 27, 2026	10.66	11.04	10.20	10.31	10.31	1,353,700
Mar 26, 2026	11.29	11.57	10.61	10.66	10.66	1,065,300
Mar 25, 2026	12.02	12.70	11.41	11.48	11.48	1,459,500
Mar 24, 2026	11.86	12.01	11.32	11.89	11.89	1,328,400
Mar 23, 2026	12.65	12.91	11.86	11.95	11.95	1,943,200
Mar 20, 2026	13.45	13.81	12.36	12.49	12.49	2,570,800
Mar 19, 2026	14.50	14.89	13.41	13.45	13.45	1,464,400
Mar 18, 2026	13.64	15.75	13.58	14.62	14.62	1,937,300
Mar 17, 2026	15.70	15.70	14.35	14.65	14.65	2,088,300
Mar 16, 2026	15.66	16.19	15.30	15.74	15.74	810,800
Mar 13, 2026	16.66	16.90	15.13	15.40	15.40	1,359,500
Mar 12, 2026	16.92	17.37	16.43	16.50	16.50	1,356,700
Mar 11, 2026	17.96	18.60	17.00	17.01	17.01	579,600
Mar 10, 2026	17.94	18.71	17.50	18.07	18.07	534,500
Mar 9, 2026	17.26	18.56	16.80	18.15	18.15	1,366,400
Mar 6, 2026	18.01	18.30	17.11	17.30	17.30	1,067,700
Mar 5, 2026	18.69	19.83	18.25	18.30	18.30	940,100
Mar 4, 2026	19.75	20.52	18.78	18.95	18.95	559,000
Mar 3, 2026	20.64	20.86	19.00	19.33	19.33	985,100
Mar 2, 2026	20.52	21.72	20.06	21.08	21.08	1,069,500
Feb 27, 2026	21.12	21.59	20.48	21.24	21.24	299,400
Feb 26, 2026	21.23	21.71	20.67	21.24	21.24	536,500
Feb 25, 2026	22.64	22.70	20.90	21.23	21.23	946,200
Feb 24, 2026	21.68	23.49	21.26	22.53	22.53	1,197,900
Feb 23, 2026	22.06	22.93	21.29	21.70	21.70	1,386,500
Feb 20, 2026	20.51	22.15	20.29	22.00	22.00	928,000
Feb 19, 2026	19.69	20.80	19.61	20.68	20.68	783,000
Feb 18, 2026	19.89	20.39	19.65	19.88	19.88	621,500
Feb 17, 2026	20.08	20.40	19.12	20.09	20.09	845,400
Feb 13, 2026	19.75	20.65	19.75	20.08	20.08	998,500
Feb 12, 2026	19.06	20.40	18.93	19.69	19.69	1,408,900
Feb 11, 2026	18.20	19.21	17.86	19.00	19.00	1,330,000
Feb 10, 2026	17.43	18.40	17.28	18.25	18.25	1,159,100
Feb 9, 2026	17.37	18.20	17.25	17.53	17.53	1,887,600
Feb 6, 2026	17.50	18.32	16.47	16.47	16.47	3,527,300
Feb 5, 2026	16.76	18.88	16.66	17.02	17.02	15,447,200

Mobilize your Website

View Site in Mobile | Classic

Share by: