Bob's Discount Furniture, Inc. (BOBS) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	14.92	15.25	14.48	14.87	+0.61%	871,100
2026-10-15	13.77	14.90	13.77	14.78	+9.16%	686,900
2026-10-14	13.50	13.73	12.98	13.54	-5.45%	975,400
2026-10-13	14.21	14.47	13.94	14.32	+0.77%	349,200
2026-10-12	14.05	14.28	13.76	14.21	+0.21%	307,100
2026-10-09	14.34	14.60	13.95	14.18	-0.63%	318,800
2026-10-08	14.52	14.56	14.04	14.27	-2.33%	595,000
2026-10-07	14.40	14.62	13.98	14.61	-0.48%	685,200
2026-10-06	14.16	14.79	13.96	14.68	+3.75%	751,800
2026-10-05	14.13	14.43	13.83	14.15	-0.28%	868,400
2026-10-02	14.33	14.42	13.81	14.19	+2.23%	742,800
2026-10-01	13.93	14.15	13.35	13.88	+0.14%	1,302,600
2026-09-30	14.05	14.07	13.59	13.86	+0.14%	1,105,000
2026-09-29	14.15	14.15	13.64	13.84	-0.36%	841,300
2026-09-28	13.50	13.97	13.02	13.89	+1.02%	939,100
2026-09-25	13.73	14.11	13.48	13.75	+0.44%	573,000
2026-09-24	13.57	13.84	13.42	13.69	+0.88%	735,900
2026-09-23	15.06	15.16	13.51	13.57	-11.25%	1,489,600
2026-09-22	14.74	15.33	14.45	15.29	+5.89%	1,244,900
2026-09-21	15.00	15.07	14.21	14.44	-2.83%	1,051,100
2026-09-18	14.53	14.93	14.47	14.86	+1.23%	3,781,400
2026-09-17	15.06	15.26	14.58	14.68	+0.41%	679,800
2026-09-16	14.59	15.15	14.36	14.62	+0.41%	877,600
2026-09-15	16.25	16.25	14.37	14.56	-9.85%	902,700
2026-09-14	15.60	16.37	15.51	16.15	+1.89%	693,600
2026-09-11	15.46	16.08	15.39	15.85	+4.28%	567,000
2026-09-10	16.26	16.36	15.16	15.20	-8.10%	702,300
2026-09-09	17.22	17.61	16.41	16.54	-5.49%	393,400
2026-09-08	17.61	17.72	17.16	17.50	-0.79%	460,949
2026-09-04	16.27	17.69	16.27	17.64	+7.36%	410,900
2026-09-03	16.99	17.17	16.32	16.43	-0.67%	586,500
2026-09-02	16.37	16.88	16.28	16.54	+1.47%	463,300
2026-09-01	16.50	16.88	16.10	16.30	-3.15%	544,600
2026-08-31	17.03	17.52	16.52	16.83	-2.77%	419,900
2026-08-28	17.36	17.62	17.09	17.31	+1.47%	594,900
2026-08-27	17.02	17.54	16.85	17.06	-0.41%	616,600
2026-08-26	17.34	17.52	17.01	17.13	-0.98%	757,300
2026-08-25	18.16	18.16	17.16	17.30	-2.97%	659,769
2026-08-24	17.70	18.30	17.64	17.83	+1.83%	762,442
2026-08-21	18.10	18.17	17.16	17.51	-2.99%	886,200
2026-08-20	17.82	18.17	17.65	18.05	-2.17%	365,900
2026-08-19	18.84	19.22	18.34	18.45	+0.33%	509,800
2026-08-18	18.19	18.95	18.14	18.39	+0.27%	470,000
2026-08-17	18.65	18.86	18.00	18.34	-3.07%	527,300
2026-08-14	19.11	19.31	18.67	18.92	-2.62%	947,600
2026-08-13	18.54	19.48	18.22	19.43	+5.89%	784,800
2026-08-12	18.33	18.67	17.81	18.35	+0.00%	1,316,600
2026-08-11	18.31	18.92	18.29	18.35	-0.22%	2,063,600
2026-08-10	17.61	18.79	17.61	18.39	+2.91%	1,042,400
2026-08-07	18.23	18.31	17.23	17.87	-1.05%	1,111,000
2026-08-06	17.04	18.32	17.04	18.06	-3.94%	2,527,700
2026-08-05	18.62	19.00	18.41	18.80	+1.51%	1,899,700
2026-08-04	17.78	18.65	17.50	18.52	+5.59%	1,453,244
2026-08-03	17.00	17.67	16.65	17.54	+5.22%	1,163,549
2026-07-31	16.41	16.96	16.18	16.67	+1.52%	752,800
2026-07-30	17.14	17.22	16.35	16.42	-2.55%	1,023,400
2026-07-29	16.77	17.35	16.31	16.85	-0.88%	1,348,200
2026-07-28	16.29	17.01	16.23	17.00	+6.58%	2,220,800
2026-07-27	15.40	16.25	15.36	15.95	+5.56%	569,900
2026-07-24	14.91	15.50	14.67	15.11	+3.14%	947,200
2026-07-23	15.24	15.31	14.25	14.65	-5.48%	985,300
2026-07-22	15.55	15.69	15.28	15.50	-0.13%	468,900
2026-07-21	16.12	16.41	15.45	15.52	-5.19%	740,200
2026-07-20	16.31	16.54	15.93	16.37	+0.99%	586,500
2026-07-17	16.14	16.66	15.96	16.21	-1.82%	624,200
2026-07-16	16.41	17.24	16.41	16.51	+1.29%	1,205,200
2026-07-15	15.75	16.90	15.69	16.30	+4.49%	1,230,500
2026-07-14	15.82	15.82	15.03	15.60	-0.64%	1,188,000
2026-07-13	15.56	16.09	15.48	15.70	+0.32%	826,300
2026-07-10	15.45	16.12	15.12	15.65	+2.09%	784,900
2026-07-09	14.69	15.51	14.69	15.33	+5.00%	435,000
2026-07-08	15.82	16.08	14.33	14.60	-10.21%	898,500
2026-07-07	16.15	16.70	15.54	16.26	+1.18%	790,800
2026-07-06	16.40	16.40	15.68	16.07	-1.95%	577,200
2026-07-02	16.23	16.46	15.79	16.39	+1.24%	629,100
2026-07-01	15.81	16.54	15.43	16.19	+2.34%	1,380,700
2026-06-30	16.19	16.45	15.73	15.82	-3.77%	1,092,153
2026-06-29	16.26	16.66	15.52	16.44	+1.61%	1,693,569
2026-06-26	15.37	16.27	15.02	16.18	+7.44%	4,907,000
2026-06-25	14.65	15.23	14.24	15.06	+4.66%	1,470,500
2026-06-24	13.25	14.54	13.22	14.39	+9.18%	750,200
2026-06-23	12.68	13.40	12.50	13.18	+1.31%	617,600
2026-06-22	13.36	13.93	13.01	13.01	-3.27%	519,000
2026-06-18	13.44	14.24	13.04	13.45	+1.59%	1,035,400
2026-06-17	13.85	14.20	13.15	13.24	-4.75%	783,300
2026-06-16	13.94	14.01	13.48	13.90	+0.00%	507,000
2026-06-15	14.12	14.85	13.88	13.90	+1.24%	787,900
2026-06-12	13.38	13.79	12.98	13.73	+2.69%	702,900
2026-06-11	12.27	13.38	12.02	13.37	+8.88%	653,100
2026-06-10	12.28	12.67	12.08	12.28	-1.21%	360,000
2026-06-09	12.14	12.59	11.66	12.43	+4.28%	1,038,200
2026-06-08	12.67	12.67	11.81	11.92	-3.01%	649,800
2026-06-05	13.19	13.19	11.67	12.29	-6.47%	1,157,700
2026-06-04	13.25	13.72	12.92	13.14	-0.68%	731,400
2026-06-03	13.11	13.31	12.67	13.23	+0.30%	627,200
2026-06-02	13.05	13.56	12.82	13.19	+0.46%	761,200
2026-06-01	13.50	13.62	12.40	13.13	-3.46%	1,510,100
2026-05-29	13.37	13.66	13.20	13.60	+0.97%	979,900
2026-05-28	13.21	13.57	13.00	13.47	-0.59%	868,400
2026-05-27	12.25	13.84	12.25	13.55	+11.61%	1,568,900
2026-05-26	11.66	12.31	11.61	12.14	+5.11%	1,211,400
2026-05-22	11.70	12.01	11.49	11.55	-0.60%	699,000
2026-05-21	11.64	12.05	11.56	11.62	-2.92%	696,000
2026-05-20	11.51	12.01	11.25	11.97	+3.46%	656,500
2026-05-19	11.66	12.13	11.50	11.57	-2.36%	654,200
2026-05-18	12.04	12.25	11.65	11.85	-0.50%	700,400
2026-05-15	11.53	12.02	11.38	11.91	+0.76%	1,307,500
2026-05-14	12.21	12.21	11.48	11.82	-3.43%	1,206,700
2026-05-13	12.85	12.86	11.80	12.24	-1.84%	1,295,500
2026-05-12	12.97	13.17	12.09	12.47	-5.32%	1,830,100
2026-05-11	13.45	13.64	12.91	13.17	-3.45%	1,932,800
2026-05-08	12.45	13.65	12.27	13.64	+7.66%	2,268,200
2026-05-07	10.70	12.78	10.25	12.67	+28.63%	2,981,700
2026-05-06	10.06	10.30	9.74	9.85	-1.79%	2,259,100
2026-05-05	10.03	10.28	9.86	10.03	+0.60%	1,204,600
2026-05-04	10.82	10.99	9.97	9.97	-9.94%	1,681,700
2026-05-01	10.75	11.24	10.69	11.07	+3.07%	1,330,200
2026-04-30	10.66	10.97	10.56	10.74	+1.13%	1,149,400
2026-04-29	11.25	11.63	10.46	10.62	-5.18%	1,205,900
2026-04-28	11.70	11.93	11.14	11.20	-4.44%	764,600
2026-04-27	11.84	12.21	11.71	11.72	-0.68%	492,700
2026-04-24	11.38	11.99	11.15	11.80	+3.42%	583,700
2026-04-23	11.98	12.07	11.31	11.41	-4.92%	946,400
2026-04-22	12.35	12.62	11.50	12.00	-0.91%	1,141,800
2026-04-21	12.70	12.90	11.92	12.11	-3.81%	772,600
2026-04-20	12.87	13.10	12.37	12.59	-3.30%	605,000
2026-04-17	12.10	13.22	12.10	13.02	+9.41%	1,650,900
2026-04-16	11.93	12.32	11.58	11.90	+0.85%	902,600
2026-04-15	11.43	11.93	11.33	11.80	+3.15%	928,900
2026-04-14	11.24	11.56	11.13	11.44	+1.96%	744,100
2026-04-13	10.98	11.28	10.79	11.22	+1.08%	505,800
2026-04-10	11.57	11.73	11.04	11.10	-3.14%	651,055
2026-04-09	11.26	11.64	10.68	11.46	+0.26%	1,367,355
2026-04-08	11.25	12.15	11.08	11.43	+9.06%	1,591,282
2026-04-07	11.21	11.41	10.35	10.48	-8.23%	866,092
2026-04-06	11.28	11.50	10.71	11.42	+1.87%	738,794
2026-04-02	11.60	11.76	10.72	11.21	-6.04%	1,222,093
2026-04-01	12.00	12.05	11.30	11.93	+1.53%	2,479,422
2026-03-31	10.74	11.75	10.57	11.75	+11.37%	2,408,732
2026-03-30	10.42	10.81	10.27	10.55	+2.33%	1,561,904
2026-03-27	10.66	11.04	10.20	10.31	-3.28%	1,353,722
2026-03-26	11.29	11.57	10.61	10.66	-7.14%	1,065,347
2026-03-25	12.02	12.70	11.41	11.48	-3.45%	1,459,509
2026-03-24	11.86	12.01	11.32	11.89	-0.50%	1,328,495
2026-03-23	12.65	12.90	11.86	11.95	-4.32%	1,943,167
2026-03-20	13.45	13.81	12.36	12.49	-7.14%	2,570,771
2026-03-19	14.50	14.89	13.41	13.45	-8.00%	1,464,456
2026-03-18	13.64	15.75	13.58	14.62	-0.20%	1,937,292
2026-03-17	15.70	15.70	14.35	14.65	-6.93%	2,088,305
2026-03-16	15.66	16.18	15.30	15.74	+2.21%	810,807
2026-03-13	16.66	16.90	15.13	15.40	-6.67%	1,359,632
2026-03-12	16.92	17.36	16.43	16.50	-3.00%	1,356,723
2026-03-11	17.96	18.59	17.00	17.01	-5.87%	579,565
2026-03-10	17.94	18.71	17.50	18.07	-0.44%	534,471
2026-03-09	17.26	18.56	16.80	18.15	+4.91%	1,366,386
2026-03-06	18.01	18.30	17.11	17.30	-5.46%	1,067,851
2026-03-05	18.69	19.83	18.25	18.30	-3.43%	940,097
2026-03-04	19.75	20.52	18.78	18.95	-1.97%	559,109
2026-03-03	20.64	20.86	19.00	19.33	-8.30%	985,205
2026-03-02	20.52	21.72	20.06	21.08	-0.75%	1,069,609
2026-02-27	21.12	21.59	20.48	21.24	+0.00%	299,467
2026-02-26	21.23	21.70	20.67	21.24	+0.05%	536,480
2026-02-25	22.64	22.70	20.90	21.23	-5.77%	946,577
2026-02-24	21.68	23.49	21.26	22.53	+3.82%	1,197,930
2026-02-23	22.06	22.93	21.29	21.70	-1.36%	1,386,526
2026-02-20	20.51	22.15	20.29	22.00	+6.38%	928,281
2026-02-19	19.69	20.80	19.61	20.68	+4.02%	783,064
2026-02-18	19.89	20.39	19.65	19.88	-1.05%	621,537
2026-02-17	20.08	20.40	19.12	20.09	+0.05%	845,498
2026-02-13	19.75	20.65	19.75	20.08	+1.98%	998,498
2026-02-12	19.06	20.40	18.93	19.69	+3.63%	1,409,044
2026-02-11	18.20	19.21	17.86	19.00	+4.11%	1,330,064
2026-02-10	17.43	18.40	17.28	18.25	+4.11%	1,159,318
2026-02-09	17.37	18.20	17.25	17.53	+6.44%	1,887,659
2026-02-06	17.50	18.32	16.47	16.47	-3.23%	3,527,292
2026-02-05	17.00	18.88	16.66	17.02	+0.12%	15,447,228
2026-02-04	17.00	17.00	17.00	17.00	—	0

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Févr (+24.94%). Pire mois : Mars (-44.26%). Sur 1 an de données quotidiennes (2026–2026).

Févr+24.94%
Mars-44.26%
Avr-9.97%
Mai+22.85%
Juin+20.49%
Juil+2.96%
Août-4.05%
Sept-14.97%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Bob's Discount Furniture, Inc. (BOBS) ?

14.87 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de BOBS ?

Plus haut à 23.49 et plus bas à 9.74 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Bob's Discount Furniture, Inc. ?

Historiquement, le mois le plus fort de BOBS a été Févr (moyenne +24.94%) et le plus faible Mars (moyenne -44.26%), sur 1 an de données quotidiennes (2026–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

1 an (2026–2026), calculés à partir de 177 bougies quotidiennes du data lake Closelook.