Bob's Discount Furniture, Inc. BOBS
NYSE · Vereinigte Staaten · Einzelhandel
$13,88+0,02 (+0,14 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,68 | -1,33 % | $13,93 | $14,15 | $13,35 | 514,83K |
| 2026-09-30 | $13,86 | +0,14 % | $14,05 | $14,07 | $13,59 | 1,11M |
| 2026-09-29 | $13,84 | -0,36 % | $14,15 | $14,15 | $13,64 | 841,30K |
| 2026-09-28 | $13,89 | +1,02 % | $13,50 | $13,97 | $13,02 | 939,10K |
| 2026-09-25 | $13,75 | +0,44 % | $13,73 | $14,11 | $13,48 | 573,00K |
| 2026-09-24 | $13,69 | +0,88 % | $13,57 | $13,84 | $13,42 | 735,90K |
| 2026-09-23 | $13,57 | -11,25 % | $15,06 | $15,16 | $13,51 | 1,49M |
| 2026-09-22 | $15,29 | +5,89 % | $14,74 | $15,33 | $14,45 | 1,24M |
| 2026-09-21 | $14,44 | -2,83 % | $15,00 | $15,07 | $14,21 | 1,05M |
| 2026-09-18 | $14,86 | +1,23 % | $14,53 | $14,93 | $14,47 | 3,78M |
| 2026-09-17 | $14,68 | +0,41 % | $15,06 | $15,26 | $14,58 | 679,80K |
| 2026-09-16 | $14,62 | +0,41 % | $14,59 | $15,15 | $14,36 | 877,60K |
| 2026-09-15 | $14,56 | -9,85 % | $16,25 | $16,25 | $14,37 | 902,70K |
| 2026-09-14 | $16,15 | +1,89 % | $15,60 | $16,37 | $15,51 | 693,60K |
| 2026-09-11 | $15,85 | +4,28 % | $15,46 | $16,08 | $15,39 | 567,00K |
| 2026-09-10 | $15,20 | -8,10 % | $16,26 | $16,36 | $15,16 | 702,30K |
| 2026-09-09 | $16,54 | -5,49 % | $17,22 | $17,61 | $16,41 | 393,40K |
| 2026-09-08 | $17,50 | -0,79 % | $17,61 | $17,72 | $17,16 | 460,90K |
| 2026-09-04 | $17,64 | +7,36 % | $16,27 | $17,69 | $16,27 | 410,90K |
| 2026-09-03 | $16,43 | -0,67 % | $16,99 | $17,17 | $16,32 | 586,50K |
| 2026-09-02 | $16,54 | +1,47 % | $16,37 | $16,88 | $16,28 | 463,30K |
| 2026-09-01 | $16,30 | -3,15 % | $16,50 | $16,88 | $16,10 | 544,60K |
| 2026-08-31 | $16,83 | -2,77 % | $17,03 | $17,52 | $16,52 | 419,90K |
| 2026-08-28 | $17,31 | +1,47 % | $17,36 | $17,62 | $17,09 | 594,90K |
| 2026-08-27 | $17,06 | -0,41 % | $17,02 | $17,54 | $16,85 | 616,60K |
| 2026-08-26 | $17,13 | -0,98 % | $17,34 | $17,52 | $17,01 | 757,30K |
| 2026-08-25 | $17,30 | -2,97 % | $18,16 | $18,16 | $17,16 | 659,70K |
| 2026-08-24 | $17,83 | +1,83 % | $17,70 | $18,30 | $17,64 | 762,40K |
| 2026-08-21 | $17,51 | -2,99 % | $18,10 | $18,17 | $17,16 | 886,20K |
| 2026-08-20 | $18,05 | -2,17 % | $17,82 | $18,17 | $17,65 | 365,90K |
| 2026-08-19 | $18,45 | +0,33 % | $18,84 | $19,22 | $18,34 | 509,80K |
| 2026-08-18 | $18,39 | +0,27 % | $18,19 | $18,95 | $18,14 | 470,00K |
| 2026-08-17 | $18,34 | -3,07 % | $18,65 | $18,86 | $18,00 | 527,30K |
| 2026-08-14 | $18,92 | -2,62 % | $19,11 | $19,31 | $18,67 | 947,60K |
| 2026-08-13 | $19,43 | +5,89 % | $18,54 | $19,48 | $18,22 | 784,80K |
| 2026-08-12 | $18,35 | 0,00 % | $18,33 | $18,67 | $17,81 | 1,32M |
| 2026-08-11 | $18,35 | -0,22 % | $18,31 | $18,92 | $18,29 | 2,06M |
| 2026-08-10 | $18,39 | +2,91 % | $17,61 | $18,79 | $17,61 | 1,04M |
| 2026-08-07 | $17,87 | -1,05 % | $18,23 | $18,31 | $17,23 | 1,11M |
| 2026-08-06 | $18,06 | -3,94 % | $17,04 | $18,32 | $17,04 | 2,53M |
| 2026-08-05 | $18,80 | +1,51 % | $18,62 | $19,00 | $18,41 | 1,90M |
| 2026-08-04 | $18,52 | +5,59 % | $17,78 | $18,65 | $17,50 | 1,45M |
| 2026-08-03 | $17,54 | +5,22 % | $17,00 | $17,67 | $16,65 | 1,16M |
| 2026-07-31 | $16,67 | +1,52 % | $16,41 | $16,96 | $16,18 | 752,80K |
| 2026-07-30 | $16,42 | -2,55 % | $17,14 | $17,22 | $16,35 | 1,02M |
| 2026-07-29 | $16,85 | -0,88 % | $16,77 | $17,35 | $16,31 | 1,35M |
| 2026-07-28 | $17,00 | +6,58 % | $16,29 | $17,01 | $16,23 | 2,22M |
| 2026-07-27 | $15,95 | +5,56 % | $15,40 | $16,25 | $15,36 | 569,90K |
| 2026-07-24 | $15,11 | +3,14 % | $14,91 | $15,50 | $14,67 | 947,20K |
| 2026-07-23 | $14,65 | -5,48 % | $15,24 | $15,31 | $14,25 | 985,30K |
| 2026-07-22 | $15,50 | -0,13 % | $15,55 | $15,69 | $15,28 | 468,90K |
| 2026-07-21 | $15,52 | -5,19 % | $16,12 | $16,41 | $15,45 | 740,20K |
| 2026-07-20 | $16,37 | +0,99 % | $16,31 | $16,54 | $15,93 | 586,50K |
| 2026-07-17 | $16,21 | -1,82 % | $16,14 | $16,66 | $15,96 | 624,20K |
| 2026-07-16 | $16,51 | +1,29 % | $16,41 | $17,24 | $16,41 | 1,21M |
| 2026-07-15 | $16,30 | +4,49 % | $15,75 | $16,90 | $15,69 | 1,23M |
| 2026-07-14 | $15,60 | -0,64 % | $15,82 | $15,82 | $15,03 | 1,19M |
| 2026-07-13 | $15,70 | +0,32 % | $15,56 | $16,09 | $15,48 | 826,30K |
| 2026-07-10 | $15,65 | +2,09 % | $15,45 | $16,12 | $15,12 | 784,90K |
| 2026-07-09 | $15,33 | +5,00 % | $14,69 | $15,51 | $14,69 | 435,00K |
| 2026-07-08 | $14,60 | -10,21 % | $15,82 | $16,08 | $14,33 | 898,50K |
| 2026-07-07 | $16,26 | +1,18 % | $16,15 | $16,70 | $15,54 | 790,80K |
| 2026-07-06 | $16,07 | -1,95 % | $16,40 | $16,40 | $15,68 | 577,20K |
| 2026-07-02 | $16,39 | +1,24 % | $16,23 | $16,46 | $15,79 | 629,10K |
| 2026-07-01 | $16,19 | +2,34 % | $15,81 | $16,54 | $15,43 | 1,38M |
| 2026-06-30 | $15,82 | -3,77 % | $16,19 | $16,45 | $15,73 | 1,09M |
| 2026-06-29 | $16,44 | +1,61 % | $16,26 | $16,67 | $15,52 | 1,69M |
| 2026-06-26 | $16,18 | +7,44 % | $15,37 | $16,27 | $15,02 | 4,91M |
| 2026-06-25 | $15,06 | +4,66 % | $14,65 | $15,23 | $14,24 | 1,47M |
| 2026-06-24 | $14,39 | +9,18 % | $13,25 | $14,54 | $13,22 | 750,20K |
| 2026-06-23 | $13,18 | +1,31 % | $12,68 | $13,40 | $12,50 | 617,60K |
| 2026-06-22 | $13,01 | -3,27 % | $13,36 | $13,93 | $13,01 | 519,00K |
| 2026-06-18 | $13,45 | +1,59 % | $13,44 | $14,24 | $13,04 | 1,04M |
| 2026-06-17 | $13,24 | -4,75 % | $13,85 | $14,20 | $13,15 | 783,30K |
| 2026-06-16 | $13,90 | 0,00 % | $13,94 | $14,01 | $13,48 | 507,00K |
| 2026-06-15 | $13,90 | +1,24 % | $14,12 | $14,85 | $13,88 | 787,90K |
| 2026-06-12 | $13,73 | +2,69 % | $13,38 | $13,79 | $12,98 | 702,90K |
| 2026-06-11 | $13,37 | +8,88 % | $12,27 | $13,38 | $12,02 | 653,10K |
| 2026-06-10 | $12,28 | -1,21 % | $12,28 | $12,67 | $12,08 | 360,00K |
| 2026-06-09 | $12,43 | +4,28 % | $12,14 | $12,59 | $11,66 | 1,04M |
| 2026-06-08 | $11,92 | -3,01 % | $12,67 | $12,67 | $11,81 | 649,80K |
| 2026-06-05 | $12,29 | -6,47 % | $13,19 | $13,19 | $11,67 | 1,16M |
| 2026-06-04 | $13,14 | -0,68 % | $13,25 | $13,72 | $12,92 | 731,40K |
| 2026-06-03 | $13,23 | +0,30 % | $13,11 | $13,31 | $12,67 | 627,20K |
| 2026-06-02 | $13,19 | +0,46 % | $13,05 | $13,56 | $12,82 | 761,20K |
| 2026-06-01 | $13,13 | -3,46 % | $13,50 | $13,62 | $12,40 | 1,51M |
| 2026-05-29 | $13,60 | +0,97 % | $13,37 | $13,66 | $13,20 | 979,90K |
| 2026-05-28 | $13,47 | -0,59 % | $13,21 | $13,57 | $13,00 | 868,40K |
| 2026-05-27 | $13,55 | +11,61 % | $12,25 | $13,84 | $12,25 | 1,57M |
| 2026-05-26 | $12,14 | +5,11 % | $11,66 | $12,31 | $11,61 | 1,21M |