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
2017-12-13 36.00 36.00 35.775 35.90 1,245
2017-12-12 36.60 36.60 36.20 36.20 738
2017-12-11 36.25 36.80 36.00 36.65 684
2017-12-08 36.85 36.85 36.15 36.15 649
2017-12-07 37.20 37.45 36.65 36.75 1,285
2017-12-06 37.95 37.95 37.95 37.95 2
2017-12-05 37.75 38.20 37.60 38.15 810
2017-12-04 38.40 38.80 38.40 38.50 832
2017-12-01 37.40 37.85 37.10 37.60 430
2017-11-30 38.70 39.10 38.00 38.55 1,001
2017-11-29 38.70 38.75 38.65 38.70 836
2017-11-28 37.85 38.20 37.65 37.90 1,039
2017-11-27 39.10 39.25 38.80 38.80 339
2017-11-24 39.10 39.10 39.10 39.10 210
2017-11-22 38.15 38.15 38.10 38.10 127
2017-11-21 38.40 38.45 37.90 37.925 716
2017-11-20 39.50 39.50 38.30 38.40 854
2017-11-17 38.95 39.55 38.95 39.55 603
2017-11-16 38.85 38.85 38.80 38.80 104
2017-11-15 38.30 38.30 38.30 38.30 1
2017-11-14 38.40 38.40 38.40 38.40 7
2017-11-13 37.95 38.30 37.90 38.00 271
2017-11-10 38.30 38.40 38.30 38.40 101
2017-11-09 37.35 37.60 37.30 37.60 114
2017-11-08 37.30 37.50 36.35 37.50 511
2017-11-07 39.15 39.15 39.15 39.15 69
2017-11-06 38.50 39.00 37.90 38.05 387
2017-11-03 39.60 39.60 38.50 38.50 908
2017-11-02 38.15 39.55 38.15 39.55 959
2017-11-01 38.00 38.25 37.95 38.10 1,025

» 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.