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
2018-05-25 28.35 28.35 28.05 28.10 438
2018-05-24 28.25 28.30 28.25 28.30 27
2018-05-23 28.45 28.65 28.35 28.35 1,363
2018-05-22 28.35 28.60 28.30 28.50 522
2018-05-21 28.10 28.40 28.05 28.30 980
2018-05-18 28.15 28.35 28.125 28.35 761
2018-05-17 27.95 28.20 27.95 28.15 1,898
2018-05-16 27.85 28.00 27.70 27.95 1,627
2018-05-15 27.90 28.25 27.55 27.55 2,005
2018-05-14 28.40 28.40 28.10 28.10 201
2018-05-11 28.10 28.20 27.90 28.15 1,960
2018-05-10 28.90 28.90 27.85 27.85 2,214
2018-05-09 27.50 27.80 27.50 27.80 110
2018-05-08 28.15 28.15 27.60 27.60 1,801
2018-05-07 27.90 28.15 27.90 28.10 488
2018-05-04 28.50 28.60 28.50 28.60 403
2018-05-03 29.00 29.10 28.30 28.30 1,360
2018-05-02 29.00 29.40 29.00 29.15 642
2018-05-01 29.20 29.20 28.50 28.85 210
2018-04-30 29.25 29.25 29.05 29.15 720
2018-04-27 29.40 29.80 29.25 29.35 1,875
2018-04-26 29.075 29.25 29.075 29.15 2,098
2018-04-25 29.40 29.40 29.15 29.15 2,349
2018-04-24 29.60 29.75 29.25 29.25 2,194
2018-04-23 29.35 29.50 29.35 29.35 1,105
2018-04-20 29.20 29.50 29.10 29.25 1,468
2018-04-19 29.30 29.40 29.25 29.25 1,974
2018-04-18 29.55 29.55 29.275 29.35 1,551
2018-04-17 29.40 29.50 29.40 29.45 1,809
2018-04-16 29.35 29.45 29.30 29.45 2,028

» 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.