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
2018-11-20 19.71 20.00 19.55 19.57 2,188
2018-11-19 19.89 19.89 19.60 19.73 1,592
2018-11-16 19.50 19.80 19.43 19.70 2,441
2018-11-15 19.50 19.77 19.44 19.64 1,944
2018-11-14 20.39 20.39 19.15 19.50 1,866
2018-11-13 19.74 19.74 19.62 19.625 505
2018-11-12 20.16 20.16 19.59 19.62 556
2018-11-09 19.66 19.78 19.61 19.78 1,550
2018-11-08 19.74 19.93 19.74 19.83 854
2018-11-07 19.95 20.04 19.81 20.04 846
2018-11-06 19.84 19.84 19.71 19.76 831
2018-11-05 20.00 20.00 19.70 19.99 730
2018-11-02 20.99 20.99 19.84 20.03 1,145
2018-11-01 20.33 20.75 20.26 20.63 849
2018-10-31 21.23 21.23 19.53 19.67 1,099
2018-10-30 20.06 20.52 19.98 20.52 8,096
2018-10-29 19.75 19.79 19.31 19.42 2,013
2018-10-26 19.32 19.36 19.15 19.15 950
2018-10-25 20.38 20.38 20.13 20.27 770
2018-10-24 20.30 20.33 19.67 19.67 883
2018-10-23 19.91 20.63 19.91 20.43 1,581
2018-10-22 19.92 20.17 19.90 19.90 760
2018-10-19 20.03 20.03 19.69 19.69 2,822
2018-10-18 20.51 20.51 20.03 20.14 1,166
2018-10-17 21.01 21.22 20.40 20.69 2,804
2018-10-16 21.39 21.39 20.81 21.24 839
2018-10-15 20.74 20.77 20.52 20.73 580
2018-10-12 21.44 21.44 20.74 21.13 7,055
2018-10-11 21.53 21.75 21.38 21.39 760
2018-10-10 21.66 21.79 21.39 21.79 1,114

» 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.