MetaCap

Bob's Discount Furniture Stock Price History

NYSE: BOBSConsumer DiscretionaryOther Specialty StoresUSD

14.18-0.09 (-0.63%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

After hours: 14.18 -0.07%

BOBS price history at a glance

The price history for Bob's Discount Furniture (BOBS) on this page begins on February 2, 2026, when the stock closed at $16.47; it most recently closed at $14.18 on October 5, 2026. The highest price in this record is $23.49, reached on February 23, 2026; the latest close is 39.6% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026
$23.49
Date of high
Feb 23, 2026
Low since 2026
$9.74
Date of low
May 4, 2026
52-week high
$23.49
52-week low
$9.74
IPO year
2026
Last close
$14.18

BOBS returns

1 week

-0.07%

1 month

-14.27%

3 months

-9.39%

6 months

+27.75%

BOBS price return, excluding dividends.

BOBS daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
14.3414.6013.9514.18-0.63%
14.5214.5614.0414.27-2.33%
14.4014.6113.9814.61-0.48%
14.1614.7913.9614.68+3.75%
14.1314.4313.8314.15-0.28%
14.3314.4213.8114.19+2.23%
13.9314.1513.3513.88+0.14%
14.0514.0713.5913.86+0.14%
14.1514.1513.6413.84-0.36%
13.5013.9713.0213.89+1.02%
13.7314.1113.4813.75+0.44%
13.5713.8413.4213.69+0.88%
15.0615.1613.5113.57-11.25%
14.7415.3314.4515.29+5.89%
15.0015.0714.2114.44-2.83%
14.5314.9314.4714.86+1.23%
15.0615.2614.5814.68+0.41%
14.5915.1514.3614.62+0.41%
16.2516.2514.3714.56-9.85%
15.6016.3715.5116.15+1.89%
15.4616.0815.3915.85+4.28%
16.2616.3615.1615.20-8.10%
17.2217.6116.4116.54-5.49%
17.6117.7217.1617.50-0.79%
16.2717.6916.2717.64+7.36%
16.9917.1716.3216.43-0.67%
16.3716.8816.2816.54+1.47%
16.5016.8816.1016.30-3.15%
17.0317.5216.5216.83-2.77%
17.3617.6217.0917.31+1.47%
17.0217.5416.8517.06-0.41%
17.3417.5217.0117.13-0.98%
18.1618.1617.1617.30-2.97%
17.7018.3017.6417.83+1.83%
18.1018.1717.1617.51-2.99%
17.8218.1717.6518.05-2.17%
18.8419.2218.3418.45+0.33%
18.1918.9518.1418.39+0.27%
18.6518.8618.0018.34-3.07%
19.1119.3118.6718.92-2.62%
18.5419.4818.2219.43+5.89%
18.3318.6717.8118.350.00%
18.3118.9218.2918.35-0.22%
17.6118.7917.6118.39+2.91%
18.2318.3117.2317.87-1.05%
17.0418.3217.0418.06-3.94%
18.6219.0018.4118.80+1.51%
17.7818.6517.5018.52+5.59%
17.0017.6716.6517.54+5.22%
16.4116.9616.1816.67+1.52%
17.1417.2216.3516.42-2.55%
16.7717.3516.3116.85-0.88%
16.2917.0116.2317.00+6.58%
15.4016.2515.3615.95+5.56%
14.9115.5014.6715.11+3.14%
15.2415.3114.2514.65-5.48%
15.5515.6915.2815.50-0.13%
16.1216.4115.4515.52-5.19%
16.3116.5415.9316.37+0.99%
16.1416.6615.9616.21-1.82%
16.4117.2416.4116.51+1.29%
15.7516.9015.6916.30+4.49%
15.8215.8215.0315.60-0.64%
15.5616.0915.4815.70+0.32%
15.4516.1215.1215.65+2.09%
14.6915.5114.6915.33+5.00%
15.8216.0814.3314.60-10.21%
16.1516.7015.5416.26+1.18%
16.4016.4015.6816.07-1.95%
16.2316.4615.7916.39+1.24%
15.8116.5415.4316.19+2.34%
16.1916.4515.7315.82-3.77%
16.2616.6715.5216.44+1.61%
15.3716.2715.0216.18+7.44%
14.6515.2314.2415.06+4.66%
13.2514.5413.2214.39+9.18%
12.6813.4012.5013.18+1.31%
13.3613.9313.0113.01-3.27%
13.4414.2413.0413.45+1.59%
13.8514.2013.1513.24-4.75%
13.9414.0113.4813.900.00%
14.1214.8513.8813.90+1.24%
13.3813.7912.9813.73+2.69%
12.2713.3812.0213.37+8.88%
12.2812.6712.0812.28-1.21%
12.1412.5911.6612.43+4.28%
12.6712.6711.8111.92-3.01%
13.1913.1911.6712.29-6.47%
13.2513.7212.9213.14-0.68%
13.1113.3112.6713.23+0.30%
13.0513.5612.8213.19+0.46%
13.5013.6212.4013.13-3.46%
13.3713.6613.2013.60+0.97%
13.2113.5713.0013.47-0.59%
12.2513.8412.2513.55+11.61%
11.6612.3111.6112.14+5.11%
11.7012.0111.4911.55-0.60%
11.6412.0511.5611.62-2.92%
11.5112.0111.2511.97+3.46%
11.6612.1311.5011.57-2.36%
12.0412.2511.6511.85-0.50%
11.5312.0211.3811.91+0.76%
12.2112.2111.4811.82-3.43%
12.8512.8611.8012.24-1.84%
12.9713.1712.0912.47-5.32%
13.4513.6412.9113.17-3.45%
12.4513.6512.2713.64+7.66%
10.7012.7810.2512.67+28.63%
10.0610.309.749.85-1.79%
10.0310.289.8610.03+0.60%
10.8210.999.979.97-9.94%
10.7511.2410.6911.07+3.07%
10.6610.9710.5610.74+1.13%
11.2511.6310.4610.62-5.18%
11.7011.9311.1411.20-4.44%
11.8412.2111.7111.72-0.68%
11.3811.9911.1511.80+3.42%
11.9812.0711.3111.41-4.92%
12.3512.6211.5012.00-0.91%
12.7012.9011.9212.11-3.81%
12.8713.1012.3712.59-3.30%
12.1013.2212.1013.02+9.41%
11.9312.3211.5811.90+0.85%
11.4311.9311.3311.80+3.15%
11.2411.5611.1311.44+1.96%
10.9811.2810.7911.22+1.08%
11.5711.7311.0411.10-3.14%
11.2611.6410.6811.46+0.26%
11.2512.1511.0811.43+9.06%
11.2111.4210.3510.48-8.23%
11.2811.5010.7111.42+1.87%
11.6011.7610.7211.21-6.04%
12.0012.0511.3011.93+1.53%
10.7411.7510.5711.75+11.37%
10.4210.8110.2710.55+2.33%
10.6611.0410.2010.31-3.28%
11.2911.5710.6110.66-7.14%
12.0212.7011.4111.48-3.45%
11.8612.0111.3211.89-0.50%
12.6512.9111.8611.95-4.32%
13.4513.8112.3612.49-7.14%
14.5014.8913.4113.45-8.00%
13.6415.7513.5814.62-0.20%
15.7015.7014.3514.65-6.93%
15.6616.1915.3015.74+2.21%
16.6616.9015.1315.40-6.67%
16.9217.3716.4316.50-3.00%
17.9618.6017.0017.01-5.87%
17.9418.7117.5018.07-0.44%
17.2618.5616.8018.15+4.91%
18.0118.3017.1117.30-5.46%
18.6919.8318.2518.30-3.43%
19.7520.5218.7818.95-1.97%
20.6420.8619.0019.33-8.30%
20.5221.7220.0621.08-0.75%
21.1221.5920.4821.240.00%
21.2321.7120.6721.24+0.05%
22.6422.7020.9021.23-5.77%
21.6823.4921.2622.53+3.82%
22.0622.9321.2921.70-1.36%
20.5122.1520.2922.00+6.38%
19.6920.8019.6120.68+4.02%
19.8920.3919.6519.88-1.05%
20.0820.4019.1220.09+0.05%
19.7520.6519.7520.08+1.98%
19.0620.4018.9319.69+3.63%
18.2019.2117.8619.00+4.11%
17.4318.4017.2818.25+4.11%
17.3718.2017.2517.53+6.44%
17.5018.3216.4716.47-3.23%
16.7618.8816.6617.02—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BOBS chart for longer ranges.