Bassett Furniture Industries, Incorporated - Common Stock (BSET)

14.97
+0.07 (0.47%)
NASDAQ · Last Trade: Mar 1st, 12:04 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202614.9615.3214.9014.9724,81114.97
2/26/202615.2115.4214.9014.9024,99114.90
2/25/202614.5715.2714.5715.1923,69915.19
2/24/202614.5914.7614.3214.5913,31814.59
2/23/202614.8214.8514.4614.5040,81414.50
2/20/202614.9515.2614.6514.9525,05014.95
2/19/202615.1015.4814.5015.0527,61815.05
2/18/202615.9215.9214.9414.9619,44514.96
2/17/202616.0016.1815.8615.8719,52315.87
2/13/202616.0616.2315.7015.9914,07015.99
2/12/202615.9716.6215.9116.2052,36416.00
2/11/202615.9616.2715.7515.7619,51615.57
2/10/202616.0016.3216.0016.0123,10415.81
2/09/202615.8516.1115.6315.8318,17715.63
2/06/202616.2716.2715.7215.7613,93115.57
2/05/202615.3116.8015.3115.9037,42115.70
2/04/202615.2716.0915.2715.9517,90715.75
2/03/202615.7516.0615.2415.4229,67115.23
2/02/202615.7316.1115.6615.8024,35215.60
1/30/202615.0516.0115.0115.8018,99115.60
1/29/202615.2215.3414.7815.2414,48215.05
1/28/202615.6615.7815.1915.2714,58115.08
1/27/202615.7916.2615.5515.6616,22015.47
1/26/202616.0316.5815.7715.8318,91015.63
1/23/202616.4316.7315.7815.849,30715.64
1/22/202616.9516.9516.3216.4013,05316.20
1/21/202616.6217.0616.3616.957,67916.74
1/20/202617.0417.2316.5116.527,70716.32
1/16/202617.2417.4116.8417.0117,97116.80
1/15/202616.9917.1516.8016.974,88316.76
1/14/202616.6116.9516.5516.878,06016.66
1/13/202616.6116.6816.2716.598,29616.39
1/12/202616.5616.9316.3516.639,57216.42
1/09/202616.3516.8216.1216.5211,79716.32
1/08/202615.9016.6515.9016.405,68116.20
1/07/202616.5016.5016.0016.0112,83915.81
1/06/202616.3216.6415.9616.4311,52216.23
1/05/202616.5416.6316.3316.347,21616.14
1/02/202616.8917.1016.5316.5914,96916.39
12/31/202516.8316.8316.6416.769,45916.55
12/30/202517.0417.1216.9016.908,93016.69
12/29/202516.9517.0016.7016.997,48816.78
12/26/202517.2617.3616.9517.1211,33316.91
12/24/202517.5217.6317.2217.225,50917.01
12/23/202517.4117.6417.2717.4414,33617.22
12/22/202517.5117.5117.0517.4012,98217.19
12/19/202517.1717.6516.8017.6461,22817.42
12/18/202517.1717.3816.8517.1817,40516.97
12/17/202517.4217.5116.9417.2217,23017.01
12/16/202517.3517.4516.7717.4220,76217.20
12/15/202516.9417.3316.7417.2827,07417.07
12/12/202517.1417.1416.7016.9619,42916.75
12/11/202516.4817.1116.0517.0527,67316.83
12/10/202515.3616.4415.3616.4495,11316.24
12/09/202515.0115.8115.0115.4918,13115.30
12/08/202515.2315.4415.0215.0220,35714.83
12/05/202515.4815.6015.2015.2614,36715.07
12/04/202515.6016.0215.5115.6125,99315.42
12/03/202515.5115.7215.4715.5914,43615.40
12/02/202515.6615.7415.2915.3910,21315.20
12/01/202515.5115.7215.3615.6211,69615.43