Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
BEDZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27 2025 | 29.4902 | -0.20 | -0.68% | 29.42 | 29.6501 | 29.41 | 1,487 |
| Mar 26 2025 | 29.6932 | -0.05 | -0.16% | 29.9583 | 29.9583 | 29.55 | 1,401 |
| Mar 25 2025 | 29.7396 | -0.07 | -0.24% | 29.72 | 29.7396 | 29.60 | 555 |
| Mar 24 2025 | 29.8097 | 0.53 | 1.82% | 29.87 | 29.87 | 29.62 | 2,015 |
| Mar 21 2025 | 29.2762 | -0.25 | -0.84% | 29.24 | 29.2762 | 28.74 | 1,378 |
| Mar 20 2025 | 29.5251 | -0.17 | -0.59% | 29.72 | 29.72 | 29.5251 | 1,547 |
| Mar 19 2025 | 29.6991 | 0.65 | 2.24% | 29.09 | 29.6991 | 29.09 | 124 |
| Mar 18 2025 | 29.0481 | -0.68 | -2.29% | 29.43 | 29.54 | 29.0481 | 1,254 |
| Mar 17 2025 | 29.7288 | 0.65 | 2.24% | 29.11 | 29.7288 | 29.11 | 306 |
| Mar 14 2025 | 29.0788 | 0.72 | 2.54% | 28.60 | 29.0788 | 28.60 | 586 |
| Mar 13 2025 | 28.3578 | -0.67 | -2.32% | 29.00 | 29.00 | 28.3578 | 1,191 |
| Mar 12 2025 | 29.0325 | 0.08 | 0.26% | 28.94 | 29.0499 | 28.76 | 2,334 |
| Mar 11 2025 | 28.9559 | -0.66 | -2.23% | 29.32 | 29.32 | 28.62 | 1,108 |
| Mar 10 2025 | 29.6167 | -1.12 | -3.63% | 30.44 | 30.44 | 29.40 | 1,082 |
| Mar 07 2025 | 30.7327 | 0.09 | 0.30% | 30.44 | 30.7327 | 30.124 | 689 |
| Mar 06 2025 | 30.6395 | -0.69 | -2.20% | 31.01 | 31.21 | 30.6395 | 1,775 |
| Mar 05 2025 | 31.3291 | 0.45 | 1.46% | 30.99 | 31.37 | 30.90 | 2,682 |
| Mar 04 2025 | 30.8788 | -0.61 | -1.95% | 30.59 | 30.8788 | 30.59 | 1,132 |
| Mar 03 2025 | 31.4928 | -0.39 | -1.21% | 32.17 | 32.17 | 31.4928 | 640 |
| Feb 28 2025 | 31.8795 | 0.27 | 0.85% | 31.56 | 31.94 | 31.56 | 657 |
| Feb 27 2025 | 31.6113 | -0.36 | -1.14% | 31.98 | 32.05 | 31.6113 | 753 |
| Feb 26 2025 | 31.9747 | 0.50 | 1.59% | 31.64 | 32.21 | 31.64 | 869 |
| Feb 25 2025 | 31.4743 | -0.48 | -1.50% | 31.78 | 31.78 | 31.23 | 8,251 |
| Feb 24 2025 | 31.9547 | -0.83 | -2.52% | 32.20 | 32.20 | 31.7177 | 2,502 |
| Feb 21 2025 | 32.7817 | -1.09 | -3.23% | 34.11 | 34.11 | 32.65 | 1,120 |
| Feb 20 2025 | 33.8766 | -0.56 | -1.63% | 34.40 | 34.40 | 33.40 | 1,937 |
| Feb 19 2025 | 34.4395 | -0.09 | -0.27% | 34.38 | 34.57 | 34.11 | 2,281 |
| Feb 18 2025 | 34.5329 | 0.33 | 0.98% | 34.04 | 34.5599 | 34.04 | 562 |
| Feb 14 2025 | 34.1982 | -0.11 | -0.32% | 34.46 | 34.46 | 34.1982 | 273 |
| Feb 13 2025 | 34.3076 | 0.08 | 0.23% | 34.221 | 34.3076 | 34.06 | 1,009 |
| Feb 12 2025 | 34.2273 | 0.22 | 0.64% | 33.82 | 34.2273 | 33.82 | 917 |
| Feb 11 2025 | 34.0105 | -0.38 | -1.10% | 34.22 | 34.22 | 33.98 | 1,322 |
| Feb 10 2025 | 34.3871 | -0.31 | -0.89% | 34.76 | 34.76 | 34.3871 | 1,201 |
| Feb 07 2025 | 34.6968 | 0.11 | 0.33% | 34.81 | 34.9401 | 34.6466 | 1,225 |
| Feb 06 2025 | 34.5841 | 0.50 | 1.48% | 34.09 | 34.5993 | 34.09 | 5,117 |
| Feb 05 2025 | 34.0795 | 0.04 | 0.10% | 33.98 | 34.16 | 33.98 | 886 |
| Feb 04 2025 | 34.0442 | 0.12 | 0.37% | 34.09 | 34.13 | 34.0442 | 485 |
| Feb 03 2025 | 33.9202 | -0.28 | -0.83% | 33.36 | 34.057 | 33.36 | 3,481 |
| Jan 31 2025 | 34.203 | -0.44 | -1.27% | 35.03 | 35.03 | 34.15 | 536 |
| Jan 30 2025 | 34.6422 | 0.37 | 1.09% | 34.5999 | 34.6422 | 34.4442 | 297 |
| Jan 29 2025 | 34.2689 | 0.04 | 0.12% | 34.4792 | 34.48 | 34.264 | 1,582 |
| Jan 28 2025 | 34.2291 | 0.58 | 1.72% | 33.865 | 34.29 | 33.865 | 393 |
| Jan 27 2025 | 33.65 | -0.02 | -0.07% | 33.23 | 33.65 | 33.23 | 689 |
| Jan 24 2025 | 33.6723 | 0.07 | 0.21% | 33.685 | 33.685 | 33.66 | 432 |
| Jan 23 2025 | 33.6001 | 0.00 | 0.00% | 33.6001 | 33.6001 | 33.6001 | 0 |
| Jan 22 2025 | 33.6001 | -0.39 | -1.13% | 34.10 | 34.10 | 33.60 | 1,315 |
| Jan 21 2025 | 33.9857 | -0.03 | -0.10% | 34.18 | 34.43 | 33.9857 | 2,239 |
| Jan 17 2025 | 34.0189 | 0.40 | 1.20% | 34.00 | 34.20 | 34.00 | 1,017 |
| Jan 16 2025 | 33.617 | 0.26 | 0.79% | 33.41 | 33.617 | 33.41 | 124 |
| Jan 15 2025 | 33.3534 | 0.58 | 1.76% | 33.35 | 33.3534 | 33.31 | 594 |
| Jan 14 2025 | 32.777 | 0.40 | 1.25% | 32.43 | 32.777 | 32.43 | 538 |
| Jan 13 2025 | 32.3727 | 0.00 | -0.01% | 32.12 | 32.3727 | 32.12 | 74 |
| Jan 10 2025 | 32.377 | -0.20 | -0.61% | 32.45 | 32.45 | 32.13 | 1,173 |
| Jan 08 2025 | 32.5744 | 0.22 | 0.68% | 32.13 | 32.5744 | 32.13 | 424 |
| Jan 07 2025 | 32.3534 | -0.31 | -0.95% | 32.84 | 32.84 | 32.3534 | 589 |
| Jan 06 2025 | 32.6622 | -0.21 | -0.63% | 32.89 | 32.9147 | 32.6622 | 460 |
| Jan 03 2025 | 32.8694 | 0.10 | 0.30% | 32.93 | 32.93 | 32.82 | 690 |
| Jan 02 2025 | 32.7717 | -0.20 | -0.61% | 33.23 | 33.23 | 32.7717 | 144 |
| Dec 31 2024 | 32.9726 | 0.01 | 0.02% | 32.9726 | 32.9726 | 32.9726 | 94 |
| Dec 30 2024 | 32.965 | -0.23 | -0.69% | 33.07 | 33.07 | 32.59 | 290 |
