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
2018-08-20 23.40 23.50 23.30 23.30 234
2018-08-17 23.25 23.25 23.15 23.15 300
2018-08-16 23.30 23.55 23.25 23.35 269
2018-08-15 23.35 23.45 23.00 23.30 608
2018-08-14 23.65 23.85 23.50 23.50 217
2018-08-13 23.375 23.45 23.00 23.45 633
2018-08-10 23.30 23.60 23.25 23.45 726
2018-08-09 23.30 23.60 23.30 23.35 720
2018-08-08 23.35 23.80 23.20 23.80 540
2018-08-07 23.95 23.95 23.50 23.55 490
2018-08-06 23.90 23.95 23.45 23.95 706
2018-08-03 23.75 24.00 23.45 24.00 802
2018-08-02 24.10 24.10 23.85 23.85 604
2018-08-01 24.50 24.55 24.15 24.55 644
2018-07-31 25.20 25.45 24.95 25.00 846
2018-07-30 24.65 25.20 24.55 25.15 1,781
2018-07-27 24.85 24.95 24.05 24.075 2,291
2018-07-26 24.90 25.30 24.90 25.00 1,337
2018-07-25 25.15 25.15 24.65 24.65 2,845
2018-07-24 25.45 25.70 25.20 25.20 1,002
2018-07-23 25.95 26.05 25.90 25.90 570
2018-07-20 26.25 26.25 26.15 26.225 480
2018-07-19 26.25 26.60 26.25 26.35 1,919
2018-07-18 26.40 26.40 26.05 26.35 470
2018-07-17 26.15 26.80 26.15 26.40 1,390
2018-07-16 26.40 26.55 26.05 26.10 945
2018-07-13 26.75 26.80 26.20 26.40 1,450
2018-07-12 27.05 27.05 26.55 26.55 1,634
2018-07-11 27.45 27.45 26.95 27.00 632
2018-07-10 27.60 27.60 27.10 27.40 785

» 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.