Canada markets open in 31 minutes

Bassett Furniture Industries, Incorporated (BSET)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.47-0.01 (-0.07%)
At close: 04:00PM EDT
13.47 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202413.4213.4713.2613.4713.479,400
Apr 24, 202413.2013.4813.2013.4813.485,400
Apr 23, 202413.3313.4113.1113.4013.405,300
Apr 22, 202413.0513.5013.0213.0213.0215,000
Apr 19, 202413.0513.3713.0513.1113.119,900
Apr 18, 202413.4913.4913.0213.2913.2923,300
Apr 17, 202413.6013.7913.3213.3213.3214,900
Apr 16, 202413.4113.8113.3013.4513.4520,900
Apr 15, 202413.7014.0613.4213.4213.4218,800
Apr 12, 202414.0314.0313.7513.7513.7513,600
Apr 11, 202414.0214.1713.8113.9913.996,500
Apr 10, 202413.6914.1813.6914.0814.0822,300
Apr 09, 202413.9214.1713.8513.8513.8518,100
Apr 08, 202414.0914.2613.9213.9213.9216,300
Apr 05, 202414.4214.6114.0114.1814.188,000
Apr 04, 202414.5014.8713.9314.3014.3021,300
Apr 03, 202414.2514.5514.0714.3414.3422,000
Apr 02, 202414.7514.8914.3414.3414.3419,800
Apr 01, 202414.7515.0314.7514.7514.759,400
Mar 28, 202415.0315.2514.7614.7614.7612,400
Mar 27, 202415.0215.0915.0215.0915.093,300
Mar 26, 202414.9215.1514.8015.0115.0119,500
Mar 25, 202414.8915.0514.8214.9914.9910,800
Mar 22, 202415.2115.4414.7614.7914.798,300
Mar 21, 202414.9715.4914.9715.2115.2110,600
Mar 20, 202414.7515.0014.7514.9114.918,600
Mar 19, 202414.7514.9914.7514.7514.757,200
Mar 18, 202414.6514.8414.6014.8014.809,900
Mar 15, 202414.7515.0014.6114.6114.6155,600
Mar 14, 202414.8214.9014.7414.8414.848,100
Mar 13, 202415.0615.2714.8514.9214.9210,900
Mar 12, 202415.0115.3014.9615.1815.1817,200
Mar 11, 202415.3515.3914.9615.3415.3411,100
Mar 08, 202415.5015.5215.3115.4815.487,500
Mar 07, 202415.4715.5815.3115.4615.4616,000
Mar 06, 202415.3415.4915.3315.4615.4611,100
Mar 05, 202415.4215.6115.3315.3415.347,200
Mar 04, 202415.6615.6815.3915.5015.5019,100
Mar 01, 202415.5915.8215.4915.6715.6719,400
Feb 29, 202415.5515.9215.3915.5015.5021,500
Feb 28, 202415.8715.9215.4715.5015.5013,300
Feb 27, 202415.6315.9615.4715.8715.8712,700
Feb 26, 202415.8115.8515.5015.6515.654,100
Feb 23, 202415.6215.8315.4215.8015.807,200
Feb 22, 202415.4115.8415.1515.3015.3076,100
Feb 21, 202415.4115.4515.3615.3615.3617,600
Feb 20, 202415.2015.4915.2015.3615.3652,200
Feb 16, 202415.3115.3115.1115.2815.287,800
Feb 15, 202415.3315.6015.1815.4715.478,700
Feb 15, 20240.18 Dividend
Feb 14, 202415.3315.6615.2515.5715.399,900
Feb 13, 202415.4815.7715.1915.2315.0512,700
Feb 12, 202415.0715.8415.0715.6715.4922,800
Feb 09, 202415.3415.6315.1815.1815.0014,000
Feb 08, 202415.3015.6015.3015.4015.2215,200
Feb 07, 202415.5015.6515.3215.3215.147,800
Feb 06, 202415.5015.6515.5015.5015.3223,100
Feb 05, 202415.5115.8915.5015.5015.326,200
Feb 02, 202415.6815.7515.5815.7515.5715,800
Feb 01, 202415.6016.0015.5615.8915.7113,200
Jan 31, 202415.9915.9915.4115.5015.3213,700
Jan 30, 202416.1516.1515.6116.0115.8213,800
Jan 29, 202416.1516.4915.9716.1515.9622,900
Jan 26, 202415.9416.4715.9416.1916.008,200
Jan 25, 202415.2816.5015.2816.4416.2525,500
Jan 24, 202415.4015.8715.2115.3015.1212,700
Jan 23, 202415.9815.9815.7015.7315.5516,300
Jan 22, 202415.6816.1415.5515.9815.8016,200
Jan 19, 202415.3915.7915.1715.7715.5914,100
Jan 18, 202415.5516.1515.2615.3115.139,300
Jan 17, 202415.6715.9715.4915.6115.4310,100
Jan 16, 202415.9516.0915.2915.7115.5339,400
Jan 12, 202415.1116.0015.0615.9815.8053,100
Jan 11, 202414.8615.2414.6315.1514.9729,600
Jan 10, 202415.0015.4414.7514.8614.6943,600
Jan 09, 202415.1515.2814.7815.1314.9629,300
Jan 08, 202415.5515.6015.1115.2615.0812,600
Jan 05, 202415.3915.7215.1815.3415.1615,200
Jan 04, 202415.6016.0015.2315.4015.2218,700
Jan 03, 202416.5016.5315.6015.6015.4218,300
Jan 02, 202416.4816.5916.0016.4816.2920,200
Dec 29, 202316.4216.8016.4216.6016.416,600
Dec 28, 202316.5716.7916.5116.5116.321,900
Dec 27, 202316.2716.8516.2716.8516.6610,100
Dec 26, 202316.5516.5516.2116.3516.168,400
Dec 22, 202316.2916.7416.0516.5716.3813,600
Dec 21, 202316.1416.4316.0616.1815.9918,000
Dec 20, 202315.5216.3815.5216.0815.8919,200
Dec 19, 202315.6016.0915.4115.6115.4317,600
Dec 18, 202315.3815.7415.0715.6315.4540,500
Dec 15, 202316.4916.6015.3915.4015.2254,500
Dec 14, 202316.6416.9216.4016.5816.3913,700
Dec 13, 202316.5616.6516.0016.2916.1041,700
Dec 12, 202317.5017.5616.5916.6016.4116,100
Dec 11, 202317.5417.8917.2917.7917.5815,300
Dec 08, 202317.7017.7917.4117.7917.5812,900
Dec 07, 202317.2017.7817.0217.6817.4812,000
Dec 06, 202317.5617.6717.2517.2817.0819,300
Dec 05, 202316.7617.5216.7617.4117.2114,000
Dec 04, 202316.7217.3716.7217.2617.0613,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...