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 |
| Jul 07, 2016 | $24.91 | $25.56 | $24.79 | $25.20 | 89 700 |
| Jul 06, 2016 | $24.09 | $24.99 | $24.00 | $24.70 | 105 600 |
| Jul 05, 2016 | $24.43 | $24.73 | $23.85 | $24.26 | 105 600 |
| Jul 01, 2016 | $23.95 | $24.90 | $23.90 | $24.41 | 146 200 |
| Jun 30, 2016 | $27.28 | $27.28 | $23.26 | $23.85 | 283 400 |
| Jun 29, 2016 | $26.88 | $27.80 | $25.63 | $27.51 | 85 200 |
| Jun 28, 2016 | $27.13 | $27.23 | $26.11 | $26.10 | 78 000 |
| Jun 27, 2016 | $26.98 | $27.17 | $26.37 | $26.69 | 66 600 |
| Jun 24, 2016 | $27.97 | $28.40 | $26.86 | $27.30 | 85 200 |
| Jun 23, 2016 | $28.87 | $29.08 | $28.22 | $28.92 | 48 200 |
| Jun 22, 2016 | $28.27 | $28.94 | $28.14 | $28.58 | 40 200 |
| Jun 21, 2016 | $28.83 | $28.83 | $28.19 | $28.26 | 40 700 |
| Jun 20, 2016 | $28.57 | $29.36 | $28.57 | $28.57 | 32 500 |
| Jun 17, 2016 | $28.75 | $28.92 | $28.27 | $28.17 | 42 300 |
| Jun 16, 2016 | $28.60 | $29.04 | $28.10 | $28.69 | 44 529 |
| Jun 15, 2016 | $28.56 | $28.98 | $28.50 | $28.93 | 34 830 |
| Jun 14, 2016 | $28.15 | $28.79 | $28.00 | $28.59 | 25 287 |
| Jun 13, 2016 | $28.77 | $28.77 | $27.69 | $28.42 | 44 198 |
| Jun 10, 2016 | $28.65 | $28.97 | $28.18 | $28.91 | 18 124 |
| Jun 09, 2016 | $29.53 | $29.92 | $28.75 | $29.02 | 37 026 |
| Jun 08, 2016 | $28.96 | $29.85 | $28.50 | $29.60 | 39 310 |
| Jun 07, 2016 | $28.75 | $29.07 | $28.19 | $28.99 | 56 747 |
| Jun 06, 2016 | $28.46 | $28.97 | $28.26 | $28.64 | 34 426 |
| Jun 03, 2016 | $28.38 | $28.67 | $27.67 | $28.32 | 32 364 |
| Jun 02, 2016 | $27.79 | $28.58 | $27.82 | $28.48 | 61 445 |
