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
2018-02-20 33.95 34.00 33.75 33.75 1,932
2018-02-16 33.40 34.40 33.40 33.90 2,160
2018-02-15 33.00 33.35 32.825 33.35 2,350
2018-02-14 32.20 32.50 32.10 32.35 725
2018-02-13 32.25 32.30 31.70 32.10 624
2018-02-12 32.05 32.90 31.50 32.30 475
2018-02-09 32.20 32.35 31.85 32.35 679
2018-02-08 33.55 33.55 31.90 32.30 1,002
2018-02-07 32.65 32.85 32.55 32.80 700
2018-02-06 32.60 32.60 32.10 32.55 707
2018-02-05 33.40 33.50 32.75 32.75 2,283
2018-02-02 33.60 34.30 33.30 33.40 3,778
2018-02-01 33.90 34.25 33.80 34.05 428
2018-01-31 34.60 34.75 33.70 34.05 2,526
2018-01-30 35.00 35.00 34.40 34.55 1,068
2018-01-29 35.85 35.85 34.95 34.95 1,951
2018-01-26 35.60 35.95 35.50 35.725 1,522
2018-01-25 35.90 36.00 35.45 35.45 1,860
2018-01-24 36.15 36.225 35.85 36.05 243
2018-01-23 36.30 36.70 36.30 36.45 1,168
2018-01-22 36.75 36.75 35.95 36.45 2,132
2018-01-19 34.85 37.35 34.85 36.925 5,678
2018-01-18 34.65 35.85 33.375 35.85 4,602
2018-01-17 35.60 36.40 35.60 36.40 1,051
2018-01-16 36.95 36.95 35.35 35.40 1,762
2018-01-12 36.60 37.40 36.60 37.30 436
2018-01-11 36.80 36.80 36.60 36.75 802
2018-01-10 35.85 35.95 35.75 35.80 748
2018-01-09 36.05 36.075 35.80 35.80 2,016
2018-01-08 35.75 36.25 35.60 36.125 1,577

» 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.