NASDAQ:BSET
Bassett Furniture Industries Stock Price (Quote)
$14.33
-0.120 (-0.83%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $13.02 | $14.64 | Friday, 10th May 2024 BSET stock ended at $14.33. This is 0.83% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.03% from a day low at $14.32 to a day high of $14.61. |
| 90 days | $13.02 | $15.96 | |
| 52 weeks | $13.02 | $17.89 |
| Date | Open | High | Low | Close | Volume |
| Nov 28, 2016 | $29.45 | $29.55 | $29.10 | $29.35 | 10 938 |
| Nov 25, 2016 | $28.80 | $29.75 | $28.70 | $29.55 | 11 295 |
| Nov 23, 2016 | $29.70 | $30.00 | $28.45 | $28.65 | 28 288 |
| Nov 22, 2016 | $29.60 | $30.00 | $29.45 | $30.00 | 19 176 |
| Nov 21, 2016 | $29.95 | $29.95 | $27.48 | $29.65 | 21 696 |
| Nov 18, 2016 | $29.10 | $29.90 | $28.05 | $29.85 | 38 630 |
| Nov 17, 2016 | $28.50 | $29.35 | $27.30 | $29.10 | 26 867 |
| Nov 16, 2016 | $27.95 | $28.45 | $27.95 | $28.35 | 17 124 |
| Nov 15, 2016 | $28.30 | $28.30 | $23.38 | $28.15 | 16 111 |
| Nov 14, 2016 | $28.75 | $29.20 | $28.00 | $28.35 | 26 266 |
| Nov 11, 2016 | $26.65 | $28.55 | $26.65 | $28.55 | 51 181 |
| Nov 10, 2016 | $25.60 | $26.95 | $23.13 | $26.75 | 31 276 |
| Nov 09, 2016 | $23.55 | $25.25 | $23.50 | $25.25 | 27 060 |
| Nov 08, 2016 | $23.90 | $24.15 | $23.75 | $24.00 | 18 531 |
| Nov 07, 2016 | $23.85 | $24.10 | $23.55 | $24.00 | 27 300 |
| Nov 04, 2016 | $22.95 | $23.55 | $22.95 | $23.20 | 22 900 |
| Nov 03, 2016 | $23.05 | $23.05 | $22.55 | $22.75 | 19 900 |
| Nov 02, 2016 | $23.00 | $23.45 | $22.75 | $23.00 | 22 200 |
| Nov 01, 2016 | $23.20 | $23.70 | $22.80 | $23.00 | 28 100 |
| Oct 31, 2016 | $23.50 | $23.50 | $22.85 | $22.95 | 31 500 |
| Oct 28, 2016 | $22.95 | $23.80 | $22.80 | $23.50 | 28 500 |
| Oct 27, 2016 | $23.30 | $23.45 | $22.55 | $22.80 | 29 000 |
| Oct 26, 2016 | $23.20 | $23.55 | $23.00 | $23.20 | 25 400 |
| Oct 25, 2016 | $23.85 | $23.85 | $23.10 | $23.20 | 41 300 |
| Oct 24, 2016 | $23.50 | $24.10 | $23.30 | $24.00 | 27 700 |
