BASSETT FURNITURE INDS Historical Stock Price

Below is the stock price history for Bassett Furniture Inds BSET. Data is recorded each day for the historical open, high, low, close and volume. The Bassett Furniture Inds stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bassett Furniture Inds Historical Stock Price

DateOpenHighLowCloseVolume
2019-02-19 18.91 18.91 18.57 18.60 1,946
2019-02-15 18.51 18.86 18.44 18.86 2,777
2019-02-14 19.07 19.07 18.40 18.49 914
2019-02-13 18.80 18.80 18.72 18.73 5,697
2019-02-12 18.79 19.08 18.71 18.73 1,512
2019-02-08 18.43 18.80 18.27 18.65 934
2019-02-07 18.81 18.83 18.31 18.51 1,042
2019-02-06 18.85 18.85 18.52 18.52 710
2019-02-05 18.84 18.95 18.84 18.95 180
2019-02-04 18.72 18.99 18.72 18.99 1,063
2019-02-01 19.08 19.09 18.98 18.98 529
2019-01-31 19.37 19.37 19.01 19.01 1,626
2019-01-30 19.61 19.61 19.09 19.26 1,189
2019-01-29 19.10 19.51 19.02 19.32 1,690
2019-01-28 18.61 18.89 18.61 18.87 2,647
2019-01-25 18.69 18.77 18.63 18.69 980
2019-01-24 18.34 18.505 18.34 18.39 510
2019-01-23 18.49 18.49 18.16 18.39 1,703
2019-01-22 18.87 19.10 18.53 18.53 1,333
2019-01-18 19.00 19.00 18.84 18.95 766
2019-01-17 20.55 20.55 18.80 18.87 1,650
2019-01-16 21.49 21.49 21.04 21.23 1,119
2019-01-15 21.08 21.66 21.08 21.30 787
2019-01-14 21.60 21.69 21.34 21.34 60
2019-01-11 21.16 21.51 21.09 21.18 827
2019-01-10 21.55 21.55 20.93 21.37 302
2019-01-09 21.55 21.89 21.49 21.76 733
2019-01-08 21.89 21.89 21.47 21.72 641
2019-01-07 21.40 21.41 21.40 21.41 460
2019-01-04 21.10 21.39 21.08 21.09 1,392

» More Bassett Furniture Inds Stock Price History

To see other companies like Bassett Furniture Inds (BSET), view our stock market today for news, and other data.