MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BOBS — Bobs Discount Furniture, Inc.
NYSEBobs Discount Furniture, Inc.
$14.19
+0.31(+2.23%)
- O
- 14.33
- H
- 14.42
- L
- 13.81
- V
- 742.75K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.19
Period Return-16.63%
Period High$23.49
Period Low$9.74
Avg Daily Volume1.18M
Total Trading Days166
BOBS — Historical OHLCV Price & Volume Table
Feb 5, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $14.33 | $14.42 | $13.81 | $14.19 | +$0.31 | +2.23% | 742,746 | $14.15 | $13.81 $14.42 |
| Oct 1, 2026 | $13.93 | $14.15 | $13.35 | $13.88 | +$0.02 | +0.14% | 1,302,634 | $13.76 | $13.35 $14.15 |
| Sep 30, 2026 | $14.05 | $14.07 | $13.59 | $13.86 | +$0.02 | +0.14% | 1,105,035 | $13.82 | $13.59 $14.07 |
| Sep 29, 2026 | $14.15 | $14.15 | $13.64 | $13.84 | $-0.05 | -0.36% | 841,346 | $13.83 | $13.64 $14.15 |
| Sep 28, 2026 | $13.50 | $13.97 | $13.02 | $13.89 | +$0.14 | +1.02% | 939,096 | $13.76 | $13.02 $13.97 |
| Sep 25, 2026 | $13.73 | $14.11 | $13.48 | $13.75 | +$0.06 | +0.44% | 572,979 | $13.79 | $13.48 $14.11 |
| Sep 24, 2026 | $13.57 | $13.84 | $13.42 | $13.69 | +$0.12 | +0.88% | 735,935 | $13.65 | $13.42 $13.84 |
| Sep 23, 2026 | $15.06 | $15.16 | $13.51 | $13.57 | $-1.72 | -11.25% | 1,489,648 | $13.81 | $13.51 $15.16 |
| Sep 22, 2026 | $14.74 | $15.33 | $14.45 | $15.29 | +$0.85 | +5.89% | 1,245,093 | $15.12 | $14.45 $15.33 |
| Sep 21, 2026 | $15.00 | $15.07 | $14.21 | $14.44 | $-0.42 | -2.83% | 1,051,121 | $14.42 | $14.21 $15.07 |
| Sep 18, 2026 | $14.53 | $14.93 | $14.47 | $14.86 | +$0.18 | +1.23% | 3,781,432 | $14.84 | $14.47 $14.93 |
| Sep 17, 2026 | $15.06 | $15.26 | $14.58 | $14.68 | +$0.06 | +0.41% | 679,762 | $14.78 | $14.58 $15.26 |
| Sep 16, 2026 | $14.59 | $15.15 | $14.36 | $14.62 | +$0.06 | +0.41% | 877,682 | $14.79 | $14.36 $15.15 |
| Sep 15, 2026 | $16.25 | $16.25 | $14.37 | $14.56 | $-1.59 | -9.85% | 902,651 | $14.78 | $14.37 $16.25 |
| Sep 14, 2026 | $15.60 | $16.37 | $15.51 | $16.15 | +$0.30 | +1.89% | 693,540 | $16.15 | $15.51 $16.37 |
| Sep 11, 2026 | $15.46 | $16.08 | $15.39 | $15.85 | +$0.65 | +4.28% | 567,017 | $15.84 | $15.39 $16.08 |
| Sep 10, 2026 | $16.26 | $16.36 | $15.16 | $15.20 | $-1.34 | -8.10% | 702,292 | $15.57 | $15.16 $16.36 |
| Sep 9, 2026 | $17.22 | $17.61 | $16.41 | $16.54 | $-0.96 | -5.49% | 393,434 | $16.67 | $16.41 $17.61 |
| Sep 8, 2026 | $17.61 | $17.72 | $17.16 | $17.50 | $-0.14 | -0.79% | 460,950 | $17.46 | $17.16 $17.72 |
| Sep 4, 2026 | $16.27 | $17.69 | $16.27 | $17.64 | +$1.21 | +7.36% | 410,884 | $17.42 | $16.27 $17.69 |
| Sep 3, 2026 | $16.99 | $17.17 | $16.32 | $16.43 | $-0.11 | -0.67% | 586,526 | $16.52 | $16.32 $17.17 |
| Sep 2, 2026 | $16.37 | $16.88 | $16.28 | $16.54 | +$0.24 | +1.47% | 463,043 | $16.56 | $16.28 $16.88 |
| Sep 1, 2026 | $16.50 | $16.88 | $16.10 | $16.30 | $-0.53 | -3.15% | 544,580 | $16.35 | $16.10 $16.88 |
| Aug 31, 2026 | $17.03 | $17.52 | $16.52 | $16.83 | $-0.48 | -2.77% | 420,395 | $16.83 | $16.52 $17.52 |
| Aug 28, 2026 | $17.36 | $17.62 | $17.09 | $17.31 | +$0.25 | +1.47% | 594,910 | $17.39 | $17.09 $17.62 |
| Aug 27, 2026 | $17.02 | $17.54 | $16.85 | $17.06 | $-0.07 | -0.41% | 616,639 | $17.21 | $16.85 $17.54 |
| Aug 26, 2026 | $17.34 | $17.52 | $17.01 | $17.13 | $-0.17 | -0.98% | 757,359 | $17.18 | $17.01 $17.52 |
| Aug 25, 2026 | $18.16 | $18.16 | $17.16 | $17.30 | $-0.53 | -2.97% | 659,769 | $17.37 | $17.16 $18.16 |
| Aug 24, 2026 | $17.70 | $18.30 | $17.64 | $17.83 | +$0.32 | +1.83% | 762,443 | $17.87 | $17.64 $18.30 |
| Aug 21, 2026 | $18.10 | $18.17 | $17.16 | $17.51 | $-0.54 | -2.99% | 886,348 | $17.46 | $17.16 $18.17 |