Bassett Furniture Industries, Incorporated - Common Stock (BSET)

14.96
+0.13 (0.88%)
NASDAQ· Last Trade: May 31st, 11:00 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/29/202614.8214.9614.4614.9634,31914.96
5/28/202614.6014.8814.3814.8316,38214.83
5/27/202614.4614.6614.4014.6316,09514.63
5/26/202614.6814.7014.2814.4620,37414.46
5/22/202614.6214.6914.4114.648,27014.64
5/21/202614.3314.7314.3314.6234,92514.62
5/20/202614.1514.4714.1514.4022,22914.40
5/19/202614.0014.3414.0014.1522,26314.15
5/18/202614.0214.2514.0114.0824,52814.08
5/15/202614.1014.2414.0214.0730,86414.07
5/14/202614.2514.8614.1014.4243,34114.22
5/13/202614.1114.2613.9914.2621,81414.06
5/12/202614.3214.4114.1414.1823,99613.98
5/11/202614.1214.4114.1214.2917,77014.09
5/08/202614.1514.3214.1214.1212,78513.92
5/07/202614.2014.3514.2014.2512,91914.05
5/06/202614.2114.3714.1514.2014,35414.00
5/05/202614.1614.5414.1614.2014,98114.00
5/04/202614.4414.5614.0414.2237,88914.02
5/01/202614.5815.1514.3814.4113,04414.21
4/30/202614.4914.7014.4414.5821,90214.38
4/29/202614.6214.6414.5014.6310,00514.43
4/28/202614.8314.9614.7414.7811,23414.57
4/27/202614.8015.2114.6314.8229,99714.61
4/24/202614.7714.9614.4114.9663,53814.75
4/23/202615.0115.1714.3514.9029,98214.69
4/22/202614.7115.0614.5114.5240,87114.32
4/21/202614.5115.1314.3714.8236,63214.61
4/20/202614.4514.8514.2014.5641,22414.36
4/17/202614.6514.8714.4114.4627,61914.26
4/16/202614.6314.7114.3714.4922,44114.29
4/15/202614.6714.8514.4014.7834,31114.57
4/14/202614.0814.9414.0814.7066,06014.50
4/13/202613.9314.4113.9314.1025,69713.90
4/10/202614.4414.5213.8514.0148,86213.82
4/09/202614.2914.6013.9714.5733,19614.37
4/08/202614.0414.7813.7914.3255,40214.12
4/07/202614.0014.2413.6813.9231,75413.73
4/06/202613.8714.1613.6314.0534,08513.86
4/02/202613.9314.5213.1714.0249,78813.83
4/01/202614.3014.3814.1314.2046,38014.00
3/31/202614.4014.4413.8814.1524,13013.95
3/30/202614.2814.4414.1614.2119,21614.01
3/27/202614.2814.3514.0914.2411,55914.04
3/26/202614.3814.3813.9714.3537,31614.15
3/25/202614.4714.4814.1014.3323,97714.13
3/24/202614.5014.6314.3914.4315,19714.23
3/23/202614.4914.6914.3714.4921,30114.29
3/20/202614.2114.6013.7914.4174,18814.21
3/19/202614.0214.2613.9214.2133,37614.01
3/18/202614.0914.2614.0014.1429,37613.94
3/17/202614.3714.6713.8514.1526,08313.95
3/16/202614.0514.6214.0514.3723,36614.17
3/13/202613.9014.0413.7514.0029,87013.81
3/12/202613.9314.1413.7613.9783,30113.78
3/11/202613.8814.2213.7014.0033,08213.81
3/10/202614.0014.5213.9513.9561,69013.76
3/09/202614.3714.4014.0014.0939,38413.89
3/06/202614.5714.9114.2214.4934,74714.29
3/05/202615.0615.1614.3714.6451,93914.44
3/04/202615.0615.1514.7815.0515,52214.85
3/03/202614.8315.0714.7114.8618,72714.65
3/02/202614.8615.2314.8314.8926,30914.68