Bassett Furniture Industries, Incorporated - Common Stock (BSET)

14.15
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 1st, 5:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/31/202614.4014.4413.8814.1524,13014.15
3/30/202614.2814.4414.1614.2119,21614.21
3/27/202614.2814.3514.0914.2411,55914.24
3/26/202614.3814.3813.9714.3537,31614.35
3/25/202614.4714.4814.1014.3323,97714.33
3/24/202614.5014.6314.3914.4315,19714.43
3/23/202614.4914.6914.3714.4921,30114.49
3/20/202614.2114.6013.7914.4174,18814.41
3/19/202614.0214.2613.9214.2133,37614.21
3/18/202614.0914.2614.0014.1429,37614.14
3/17/202614.3714.6713.8514.1526,08314.15
3/16/202614.0514.6214.0514.3723,36614.37
3/13/202613.9014.0413.7514.0029,87014.00
3/12/202613.9314.1413.7613.9783,30113.97
3/11/202613.8814.2213.7014.0033,08214.00
3/10/202614.0014.5213.9513.9561,69013.95
3/09/202614.3714.4014.0014.0939,38414.09
3/06/202614.5714.9114.2214.4934,74714.49
3/05/202615.0615.1614.3714.6451,93914.64
3/04/202615.0615.1514.7815.0515,52215.05
3/03/202614.8315.0714.7114.8618,72714.86
3/02/202614.8615.2314.8314.8926,30914.89
2/27/202614.9615.3214.9014.9724,81114.97
2/26/202615.2115.4214.9014.9024,99114.90
2/25/202614.5715.2714.5715.1923,69915.19
2/24/202614.5914.7614.3214.5913,31814.59
2/23/202614.8214.8514.4614.5040,81414.50
2/20/202614.9515.2614.6514.9525,05014.95
2/19/202615.1015.4814.5015.0527,61815.05
2/18/202615.9215.9214.9414.9619,44514.96
2/17/202616.0016.1815.8615.8719,52315.87
2/13/202616.0616.2315.7015.9914,07015.99
2/12/202615.9716.6215.9116.2052,36416.20
2/11/202615.9616.2715.7515.7619,51615.76
2/10/202616.0016.3216.0016.0123,10416.01
2/09/202615.8516.1115.6315.8318,17715.83
2/06/202616.2716.2715.7215.7613,93115.76
2/05/202615.3116.8015.3115.9037,42115.90
2/04/202615.2716.0915.2715.9517,90715.95
2/03/202615.7516.0615.2415.4229,67115.42
2/02/202615.7316.1115.6615.8024,35215.80
1/30/202615.0516.0115.0115.8018,99115.80
1/29/202615.2215.3414.7815.2414,48215.24
1/28/202615.6615.7815.1915.2714,58115.27
1/27/202615.7916.2615.5515.6616,22015.66
1/26/202616.0316.5815.7715.8318,91015.83
1/23/202616.4316.7315.7815.849,30715.84
1/22/202616.9516.9516.3216.4013,05316.40
1/21/202616.6217.0616.3616.957,67916.95
1/20/202617.0417.2316.5116.527,70716.52
1/16/202617.2417.4116.8417.0117,97117.01
1/15/202616.9917.1516.8016.974,88316.97
1/14/202616.6116.9516.5516.878,06016.87
1/13/202616.6116.6816.2716.598,29616.59
1/12/202616.5616.9316.3516.639,57216.63
1/09/202616.3516.8216.1216.5211,79716.52
1/08/202615.9016.6515.9016.405,68116.40
1/07/202616.5016.5016.0016.0112,83916.01
1/06/202616.3216.6415.9616.4311,52216.43
1/05/202616.5416.6316.3316.347,21616.34
1/02/202616.8917.1016.5316.5914,96916.59