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 |
| Jun 01, 2016 | $27.67 | $28.11 | $27.79 | $27.93 | 73 602 |
| May 31, 2016 | $28.12 | $28.10 | $27.80 | $27.91 | 85 824 |
| May 27, 2016 | $27.90 | $28.10 | $27.80 | $27.98 | 32 205 |
| May 26, 2016 | $27.97 | $28.30 | $27.61 | $27.95 | 32 414 |
| May 25, 2016 | $28.09 | $28.60 | $27.72 | $27.91 | 31 320 |
| May 24, 2016 | $26.77 | $28.26 | $26.77 | $28.06 | 31 704 |
| May 23, 2016 | $27.05 | $27.50 | $26.75 | $26.79 | 74 919 |
| May 20, 2016 | $27.01 | $27.40 | $26.84 | $27.16 | 33 252 |
| May 19, 2016 | $26.82 | $27.21 | $26.28 | $26.82 | 57 052 |
| May 18, 2016 | $26.94 | $27.08 | $26.38 | $26.86 | 39 748 |
| May 17, 2016 | $28.17 | $28.17 | $26.65 | $27.01 | 44 653 |
| May 16, 2016 | $27.02 | $28.45 | $27.02 | $28.15 | 43 624 |
| May 13, 2016 | $27.51 | $27.64 | $26.78 | $26.96 | 183 944 |
| May 12, 2016 | $28.11 | $28.81 | $27.22 | $27.61 | 32 622 |
| May 11, 2016 | $28.88 | $29.23 | $27.91 | $28.01 | 53 943 |
| May 10, 2016 | $28.94 | $29.25 | $28.67 | $29.13 | 49 453 |
| May 09, 2016 | $29.25 | $29.25 | $28.78 | $28.94 | 24 930 |
| May 06, 2016 | $28.78 | $29.23 | $28.84 | $29.22 | 26 553 |
| May 05, 2016 | $29.57 | $29.98 | $28.90 | $28.95 | 32 967 |
| May 04, 2016 | $28.88 | $29.84 | $28.88 | $29.45 | 45 304 |
| May 03, 2016 | $29.64 | $30.11 | $29.11 | $29.11 | 40 653 |
| May 02, 2016 | $29.59 | $29.90 | $29.09 | $29.82 | 41 815 |
| Apr 29, 2016 | $29.92 | $29.92 | $29.36 | $29.51 | 37 808 |
| Apr 28, 2016 | $29.95 | $30.80 | $29.83 | $29.90 | 33 320 |
| Apr 27, 2016 | $30.07 | $30.28 | $29.72 | $30.03 | 47 325 |
