Bassett Furniture Industries, Incorporated - Common Stock (BSET)

21.07
-0.52 (-2.43%)
NASDAQ · Last Trade: Nov 13th, 1:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Bassett Furniture Industries, Incorporated - Common Stock (BSET)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202621.8622.0521.3021.5926,87421.39
11/11/202622.0922.3721.1721.8937,75821.69
11/10/202622.1022.3721.8922.0944,33321.89
11/09/202621.7622.3721.7122.0745,44121.87
11/06/202621.9322.1621.3021.7660,78321.56
11/05/202623.3823.5421.8222.1338,35721.93
11/04/202623.0623.6022.9423.3023,02423.08
11/03/202622.8423.4122.8422.9835,11422.77
11/02/202622.5023.4222.4423.2936,71923.07
10/30/202622.6722.8422.1022.5030,20722.29
10/29/202622.1722.9522.1722.8221,58822.61
10/28/202622.2422.5221.7821.8827,28821.68
10/27/202622.4522.6622.1622.3531,95222.14
10/26/202622.1322.6721.9622.2726,04822.06
10/23/202622.2122.4321.7122.1337,24221.92
10/22/202621.6022.2121.5422.0322,61921.83
10/21/202621.4522.0121.3921.4925,49321.29
10/20/202621.7922.0921.1721.4422,53321.24
10/19/202621.3521.7421.0921.7333,35321.53
10/16/202621.7121.9520.9721.4128,61121.21
10/15/202621.7622.1321.2021.4426,99421.24
10/14/202620.9721.6320.9721.4732,66021.27
10/13/202621.4221.6221.0521.2318,21621.03
10/12/202620.8822.2520.7921.4234,16221.22
10/09/202621.7321.7320.7320.9516,12620.76
10/08/202621.1821.7621.1821.7334,50821.53
10/07/202621.1221.4820.5721.4332,66621.23
10/06/202620.9921.2220.6021.1228,82820.92
10/05/202620.7421.1620.1720.9448,43320.75
10/02/202619.2520.8019.2520.7269,78120.53
10/01/202618.5219.3817.5119.0667,71118.88
9/30/202618.0518.3317.4717.4767,00817.31
9/29/202618.2618.4317.5518.0512,99517.88
9/28/202618.3918.5018.1718.1820,26618.01
9/25/202617.9518.3817.8018.2811,43518.11
9/24/202617.5417.8917.5217.8721,36917.70
9/23/202617.6417.7017.3417.6013,74217.44
9/22/202617.4017.7317.2517.5822,31017.42
9/21/202617.6617.7917.1317.4314,72117.27
9/18/202617.3117.7916.8617.7982,97617.63
9/17/202617.7517.7517.3517.4917,67117.33
9/16/202617.4817.5717.2017.4615,72717.30
9/15/202617.6817.6817.1017.2914,31517.13
9/14/202617.7017.8017.3517.8019,77717.64
9/11/202618.1318.1517.4817.6928,69517.53
9/10/202618.0718.4117.9718.1018,69617.93
9/09/202618.2118.4017.9718.1720,84318.00
9/08/202619.0619.0618.0518.1748,51818.00
9/04/202618.4519.2018.4519.1617,76018.98
9/03/202618.8718.8718.5618.6314,34918.45
9/02/202618.6218.9718.4518.8718,74018.70
9/01/202618.7818.7818.5518.6210,72818.45
8/31/202618.8819.0618.4718.8020,48518.63
8/28/202618.8919.1918.6118.7419,45518.57
8/27/202618.9919.4318.6818.8514,74218.68
8/26/202618.9419.1218.6219.0016,75418.82
8/25/202619.0319.3618.7518.9215,42018.74
8/24/202618.9119.2518.7618.8918,24918.71
8/21/202618.7919.1618.6118.9018,34318.72
8/20/202618.8318.8318.4918.6214,24418.45
8/19/202618.8919.2118.8618.8621,50318.69
8/18/202619.0519.3618.7919.0525,60418.87
8/17/202619.1219.4118.8819.0019,19518.82
8/14/202619.3819.6419.1119.1216,30318.94
8/13/202619.7020.0719.5519.6321,96919.25