BSET: Historical Prices for Bassett Furniture Industries, I - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	3.76	3.89	3.56	3.72	47,000	3.72
2-Nov-09	3.84	3.90	3.69	3.70	53,300	3.70
30-Oct-09	3.73	3.90	3.71	3.86	15,300	3.86
29-Oct-09	3.83	3.90	3.65	3.65	10,200	3.65
28-Oct-09	3.81	3.92	3.58	3.71	34,100	3.71
27-Oct-09	3.94	4.06	3.75	3.75	38,100	3.75
26-Oct-09	4.41	4.44	3.84	3.94	41,500	3.94
23-Oct-09	4.61	4.61	4.42	4.48	10,900	4.48
22-Oct-09	4.52	4.56	4.35	4.56	14,900	4.56
21-Oct-09	4.50	4.63	4.50	4.58	5,300	4.58
20-Oct-09	4.70	4.72	4.50	4.58	17,800	4.58
19-Oct-09	4.50	4.80	4.50	4.57	27,300	4.57
16-Oct-09	4.56	4.65	4.37	4.49	23,300	4.49
15-Oct-09	4.50	4.80	4.42	4.55	39,900	4.55
14-Oct-09	4.56	4.84	4.20	4.41	39,000	4.41
13-Oct-09	4.20	4.57	4.06	4.55	41,900	4.55
12-Oct-09	4.10	4.65	4.10	4.63	30,100	4.63
9-Oct-09	4.32	4.46	4.00	4.05	35,000	4.05
8-Oct-09	4.48	4.63	4.41	4.43	36,400	4.43
7-Oct-09	4.37	4.44	3.91	4.30	27,600	4.30
6-Oct-09	4.11	4.44	4.09	4.38	35,900	4.38
5-Oct-09	4.46	4.47	3.82	3.99	31,700	3.99
2-Oct-09	3.79	4.69	3.40	4.60	43,400	4.60
1-Oct-09	4.10	4.48	3.81	3.81	45,200	3.81
30-Sep-09	4.78	4.78	4.20	4.28	22,000	4.28
29-Sep-09	4.29	4.29	4.12	4.12	6,500	4.12
28-Sep-09	4.90	4.90	4.22	4.33	10,000	4.33
25-Sep-09	4.22	4.46	3.82	4.46	10,300	4.46
24-Sep-09	4.50	4.54	4.20	4.24	16,900	4.24
23-Sep-09	4.68	4.75	4.39	4.53	23,100	4.53
22-Sep-09	4.59	4.78	4.53	4.78	8,500	4.78
21-Sep-09	4.42	4.61	4.38	4.61	17,700	4.61
18-Sep-09	4.32	4.40	4.25	4.25	30,600	4.25
17-Sep-09	4.49	4.49	4.28	4.38	13,800	4.38
16-Sep-09	4.34	4.55	4.32	4.55	14,500	4.55
15-Sep-09	4.35	4.54	4.35	4.36	25,700	4.36
14-Sep-09	4.38	4.55	4.36	4.40	18,200	4.40
11-Sep-09	4.32	4.39	3.90	4.35	58,600	4.35
10-Sep-09	4.87	4.91	4.27	4.33	46,200	4.33
9-Sep-09	5.01	5.10	4.71	4.91	25,600	4.91
8-Sep-09	4.59	4.94	4.59	4.94	16,300	4.94
4-Sep-09	4.75	4.75	4.47	4.47	23,700	4.47
3-Sep-09	4.59	4.87	4.58	4.74	38,100	4.74
2-Sep-09	4.85	4.85	4.44	4.58	57,200	4.58
1-Sep-09	5.07	5.10	4.74	4.85	109,900	4.85
31-Aug-09	4.75	5.10	4.75	5.06	86,700	5.06
28-Aug-09	4.60	4.97	4.60	4.75	114,900	4.75
27-Aug-09	4.45	4.59	4.45	4.59	29,500	4.59
26-Aug-09	4.49	4.57	4.45	4.57	146,400	4.57
25-Aug-09	4.06	4.50	4.05	4.50	153,900	4.50
24-Aug-09	3.52	4.09	3.52	4.05	77,600	4.05
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•