NASDAQ:BSET
Bassett Furniture Industries Stock Price (Quote)
$14.45
+0.310 (+2.19%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.02 | $14.64 | Thursday, 9th May 2024 BSET stock ended at $14.45. This is 2.19% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.89% from a day low at $14.14 to a day high of $14.55. |
| 90 days | $13.02 | $15.96 | |
| 52 weeks | $13.02 | $17.89 |
| Date | Open | High | Low | Close | Volume |
| Apr 14, 2020 | $5.99 | $6.44 | $5.81 | $6.25 | 175 055 |
| Apr 13, 2020 | $5.16 | $5.85 | $4.92 | $5.65 | 167 499 |
| Apr 09, 2020 | $5.00 | $5.34 | $4.85 | $5.08 | 141 223 |
| Apr 08, 2020 | $4.57 | $5.05 | $4.41 | $4.91 | 104 406 |
| Apr 07, 2020 | $4.89 | $5.43 | $4.45 | $4.46 | 138 451 |
| Apr 06, 2020 | $4.57 | $4.98 | $4.57 | $4.67 | 68 414 |
| Apr 03, 2020 | $4.83 | $4.83 | $4.26 | $4.49 | 107 915 |
| Apr 02, 2020 | $4.61 | $5.09 | $4.50 | $4.84 | 149 473 |
| Apr 01, 2020 | $5.22 | $5.30 | $4.25 | $4.35 | 150 669 |
| Mar 31, 2020 | $5.76 | $5.76 | $5.29 | $5.45 | 67 409 |
| Mar 30, 2020 | $6.41 | $6.41 | $5.61 | $5.86 | 55 850 |
| Mar 27, 2020 | $6.50 | $6.64 | $6.28 | $6.35 | 104 488 |
| Mar 26, 2020 | $6.28 | $6.78 | $6.03 | $6.70 | 92 574 |
| Mar 25, 2020 | $5.87 | $6.33 | $5.74 | $6.22 | 95 618 |
| Mar 24, 2020 | $5.89 | $6.23 | $5.32 | $5.88 | 81 687 |
| Mar 23, 2020 | $5.85 | $5.85 | $5.10 | $5.59 | 75 319 |
| Mar 20, 2020 | $6.28 | $6.44 | $5.53 | $5.85 | 167 015 |
| Mar 19, 2020 | $5.72 | $6.79 | $5.53 | $6.33 | 108 272 |
| Mar 18, 2020 | $6.77 | $7.17 | $5.17 | $5.76 | 83 220 |
| Mar 17, 2020 | $6.55 | $7.16 | $5.83 | $7.12 | 165 351 |
| Mar 16, 2020 | $6.24 | $6.79 | $6.24 | $6.57 | 152 039 |
| Mar 13, 2020 | $7.29 | $7.39 | $6.74 | $6.87 | 173 117 |
| Mar 12, 2020 | $7.50 | $7.58 | $6.79 | $6.89 | 106 080 |
| Mar 11, 2020 | $8.00 | $8.05 | $7.64 | $7.73 | 90 159 |
| Mar 10, 2020 | $8.24 | $8.93 | $7.98 | $8.06 | 92 716 |
