Wednesday, February 10, 2010, 2:22am EST - Canadian Markets open in 7 hours and 8 minutes.
To create a watchlist or portfolio of shares, Sign-in or Register

Bassett Furniture Industries Inc. (BSET)

 On Feb 9: 4.49 USD  Up 0.34 (8.19%)  
MORE ON BSET
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials
Historical Prices Get Historical Prices for:
SET DATE RANGE
Start Date: Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
Date Open High Low Close Volume Adj Close*
9-Feb-10 4.23 4.55 3.97 4.49 78,300 4.49
8-Feb-10 4.31 4.49 4.12 4.15 17,800 4.15
5-Feb-10 4.20 4.35 4.20 4.23 9,100 4.23
4-Feb-10 4.31 4.34 4.27 4.30 10,200 4.30
3-Feb-10 4.30 4.36 4.28 4.33 8,200 4.33
2-Feb-10 4.24 4.40 4.24 4.33 3,800 4.33
1-Feb-10 4.36 4.42 4.15 4.27 7,800 4.27
29-Jan-10 4.40 4.50 4.31 4.36 16,700 4.36
28-Jan-10 4.09 4.45 4.09 4.39 30,900 4.39
27-Jan-10 3.98 4.11 3.89 4.11 8,400 4.11
26-Jan-10 4.15 4.15 3.75 3.90 28,400 3.90
25-Jan-10 4.20 4.42 4.12 4.25 33,100 4.25
22-Jan-10 3.72 4.10 3.44 4.08 20,400 4.08
21-Jan-10 3.69 3.77 3.56 3.71 10,600 3.71
20-Jan-10 3.95 3.95 3.65 3.70 18,500 3.70
19-Jan-10 4.13 4.13 3.81 3.94 34,900 3.94
15-Jan-10 4.15 4.20 3.60 4.20 57,000 4.20
14-Jan-10 3.34 3.68 3.33 3.62 17,400 3.62
13-Jan-10 3.37 3.47 3.30 3.39 9,200 3.39
12-Jan-10 3.38 3.43 3.38 3.40 2,700 3.40
11-Jan-10 3.42 3.49 3.34 3.41 6,600 3.41
8-Jan-10 3.43 3.43 3.40 3.40 2,900 3.40
7-Jan-10 3.59 3.59 3.35 3.48 13,000 3.48
6-Jan-10 3.51 3.65 3.36 3.60 14,200 3.60
5-Jan-10 3.45 3.64 3.45 3.50 10,400 3.50
4-Jan-10 3.46 3.60 3.35 3.47 7,900 3.47
31-Dec-09 3.33 3.52 3.31 3.48 15,700 3.48
30-Dec-09 3.44 3.52 3.27 3.27 11,700 3.27
29-Dec-09 3.34 3.60 3.30 3.53 11,300 3.53
28-Dec-09 3.48 3.52 3.31 3.32 7,200 3.32
24-Dec-09 3.50 3.55 3.50 3.50 2,600 3.50
23-Dec-09 3.59 3.64 3.40 3.64 13,700 3.64
22-Dec-09 3.45 3.61 3.37 3.59 9,700 3.59
21-Dec-09 3.38 3.48 3.25 3.46 40,900 3.46
18-Dec-09 3.51 3.82 3.36 3.37 48,800 3.37
17-Dec-09 3.63 3.81 3.44 3.51 44,600 3.51
16-Dec-09 3.72 3.95 3.36 3.67 98,000 3.67
15-Dec-09 3.38 3.75 3.36 3.75 32,800 3.75
14-Dec-09 3.54 3.54 3.37 3.37 15,400 3.37
11-Dec-09 3.49 3.55 3.41 3.53 12,600 3.53
10-Dec-09 3.44 3.55 3.44 3.52 9,200 3.52
9-Dec-09 3.40 3.54 3.36 3.54 12,700 3.54
8-Dec-09 3.52 3.53 3.37 3.37 20,500 3.37
7-Dec-09 3.70 3.89 3.47 3.60 8,000 3.60
4-Dec-09 3.65 3.69 3.41 3.69 12,700 3.69
3-Dec-09 3.65 3.70 3.51 3.60 6,700 3.60
2-Dec-09 3.71 3.79 3.56 3.63 8,200 3.63
1-Dec-09 3.72 3.75 3.59 3.72 8,200 3.72
30-Nov-09 3.49 3.69 3.48 3.69 8,800 3.69
27-Nov-09 3.50 3.57 3.45 3.47 10,700 3.47
25-Nov-09 3.70 3.75 3.55 3.64 19,900 3.64
24-Nov-09 3.52 3.76 3.48 3.76 7,000 3.76
23-Nov-09 3.50 3.69 3.42 3.48 31,900 3.48
20-Nov-09 3.62 3.62 3.41 3.41 15,100 3.41
19-Nov-09 3.94 4.00 3.65 3.65 13,700 3.65
18-Nov-09 3.43 3.98 3.43 3.97 48,400 3.97
17-Nov-09 3.67 3.68 3.37 3.43 35,200 3.43
16-Nov-09 3.68 3.68 3.59 3.61 10,400 3.61
13-Nov-09 3.61 3.64 3.59 3.59 11,500 3.59
12-Nov-09 3.67 3.70 3.61 3.64 4,800 3.64
11-Nov-09 3.72 3.80 3.67 3.67 6,200 3.67
10-Nov-09 3.60 3.82 3.58 3.61 30,800 3.61
9-Nov-09 3.60 3.87 3.60 3.61 35,000 3.61
6-Nov-09 3.79 3.79 3.58 3.59 14,100 3.59
5-Nov-09 3.67 3.92 3.55 3.91 53,000 3.91
4-Nov-09 3.62 3.90 3.57 3.57 37,200 3.57
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol:
Symbol Lookup
• Latest News • Canadian Indices