Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

BSET Historical Prices

Bassett Furniture Industries I · daily open, high, low, close & volume

Trading days
250
Period high
23.60
Period low
13.17
Period change
+53.49%
DateOpenHighLowCloseChangeVolume
Nov 4, 202623.0623.6022.9423.30+1.39%23,024
Nov 3, 202623.2923.4122.8422.98-1.33%35,115
Nov 2, 202622.5023.4222.4423.29+3.51%36,949
Oct 30, 202622.6722.8422.1022.50-1.40%30,207
Oct 29, 202622.1722.9522.1722.82+4.30%21,589
Oct 28, 202622.2422.5221.7821.88-2.10%27,288
Oct 27, 202622.4522.6622.1622.35+0.36%31,952
Oct 26, 202622.1322.6721.9622.27+0.66%26,049
Oct 23, 202622.2122.4321.7122.13+0.43%37,177
Oct 22, 202621.6022.2121.5422.03+2.51%22,619
Oct 21, 202621.4522.0121.3921.49+0.23%25,494
Oct 20, 202621.7922.0921.1721.44-1.33%22,533
Oct 19, 202621.3521.7421.0921.73+1.49%33,353
Oct 16, 202621.7121.9520.9721.41-0.14%28,611
Oct 15, 202621.7622.1321.2021.44-0.14%26,995
Oct 14, 202620.9721.6320.9721.47+1.13%32,661
Oct 13, 202621.4221.6221.0521.23-0.89%18,219
Oct 12, 202620.8822.2520.7921.42+2.24%34,164
Oct 9, 202621.7321.7320.7320.95-3.59%16,126
Oct 8, 202621.1821.7621.1821.73+1.40%34,509
Oct 7, 202621.1221.4820.5721.43+1.47%32,668
Oct 6, 202620.9921.2220.6021.12+0.86%28,828
Oct 5, 202620.7421.1620.1720.94+1.06%48,434
Oct 2, 202619.2520.8019.2520.72+8.71%69,781
Oct 1, 202618.5219.3817.5119.06+9.10%67,721
Sep 30, 202618.0518.3317.4717.47-3.21%67,815
Sep 29, 202618.2618.4317.5518.05-0.72%12,995
Sep 28, 202618.3918.5018.1718.18-0.55%20,267
Sep 25, 202617.9518.3817.8018.28+2.29%11,434
Sep 24, 202617.5417.8917.5217.87+1.53%21,370
Sep 23, 202617.6417.7017.3417.60+0.11%13,744
Sep 22, 202617.4017.7317.2517.58+0.86%22,312
Sep 21, 202617.6617.7917.1317.43-2.02%14,722
Sep 18, 202617.3117.7916.8617.79+1.72%82,976
Sep 17, 202617.7517.7517.3517.49+0.17%17,671
Sep 16, 202617.4817.5717.2017.46+0.98%15,728
Sep 15, 202617.6817.6817.1017.29-2.87%14,315
Sep 14, 202617.7017.8017.3517.80+0.62%19,778
Sep 11, 202618.1318.1517.4817.69-2.27%28,694
Sep 10, 202618.0718.4117.9718.10-0.39%18,696
Sep 9, 202618.2118.4017.9718.17+0.00%20,844
Sep 8, 202619.0619.0618.0518.17-5.17%48,517
Sep 4, 202618.4519.2018.4519.16+2.87%17,759
Sep 3, 202618.8718.8718.5618.63-1.30%14,351
Sep 2, 202618.6218.9718.4518.87+0.37%18,741
Aug 31, 202618.8819.0618.4718.80+0.32%20,485
Aug 28, 202618.8919.1918.6118.74-0.58%19,455
Aug 27, 202618.9919.4318.6818.85-0.79%14,743
Aug 26, 202618.9419.1218.6219.00+0.42%16,755
Aug 25, 202619.0319.3618.7518.92+0.16%15,420
Aug 24, 202618.9119.2518.7618.89-0.05%18,251
Aug 21, 202618.7919.1618.6118.90+1.50%18,343
Aug 20, 202618.8318.8318.4918.62-1.27%14,245
Aug 19, 202618.8919.2118.8618.86-1.00%21,505
Aug 18, 202619.0519.3618.7919.05+0.26%25,605
Aug 17, 202619.1219.4118.8819.00-0.63%19,197
Aug 14, 202619.3819.6419.1119.12-2.60%16,302
Aug 13, 202619.7020.0719.5519.63-0.56%21,969
Aug 12, 202619.6019.7918.8819.74+0.71%33,201
Aug 11, 202619.6619.9819.6019.60+0.15%11,842
Aug 10, 202620.1720.2019.5519.57-3.83%24,294
Aug 7, 202619.3820.7719.3820.35+0.35%14,239
Aug 6, 202619.8920.8119.8920.28+3.36%86,833
Aug 5, 202620.4420.4419.6219.62-1.60%23,492
Aug 4, 202619.4320.0719.2819.94+1.89%39,706
Aug 3, 202619.3219.7618.8419.57+3.16%46,721
Jul 31, 202619.6719.6718.7818.97-2.07%31,225
Jul 30, 202619.5419.7719.0519.37-0.77%36,831
Jul 29, 202619.7719.7719.3719.52-1.31%24,460
Jul 28, 202619.4619.8719.1619.78+1.49%32,644
Jul 27, 202619.7319.9919.1519.49+0.00%44,465
Jul 24, 202619.4519.8419.1619.49+0.83%74,664
Jul 23, 202620.3720.6819.2919.33-6.12%51,619
Jul 22, 202620.7921.3720.5320.59-1.20%33,027
Jul 21, 202621.0521.1420.6420.84-1.93%41,058
Jul 20, 202621.3721.7920.4421.25-1.62%84,295
Jul 17, 202621.7522.0621.3021.60-0.83%70,662
Jul 16, 202621.6922.0221.4021.78+0.41%40,319
Jul 15, 202621.4622.2621.1621.69+0.93%89,821
Jul 14, 202621.4921.5220.8521.49+0.02%58,321
Jul 13, 202621.5422.2321.1321.48+3.00%149,450
Jul 10, 202621.0021.2520.3520.86-0.67%83,266
Jul 9, 202620.3021.0019.9221.00+4.63%97,186
Jul 8, 202619.2320.5018.7620.07+5.30%82,228
Jul 7, 202619.9120.4018.8319.06-3.20%51,108
Jul 6, 202620.3620.6019.5819.69-2.67%90,124
Jul 2, 202619.3320.9918.1620.23+7.66%236,614
Jul 1, 202617.7019.2317.7018.79+6.04%132,533
Jun 30, 202618.1118.3617.7217.72-2.85%70,976
Jun 29, 202617.3218.2416.9218.24+5.56%96,714
Jun 26, 202616.7017.2816.2217.28+2.98%938,544
Jun 25, 202616.4516.9216.1716.78+0.96%61,161
Jun 24, 202615.9316.6515.9216.62+5.19%97,198
Jun 23, 202615.5215.8315.3015.80+1.15%36,026
Jun 22, 202615.6215.6915.3015.62-0.16%36,667
Jun 18, 202615.7415.9615.5815.64-0.03%45,572
Jun 17, 202615.6015.9615.5915.65+0.58%44,540
Jun 16, 202615.6015.8415.4715.56-0.19%32,212
Jun 15, 202615.7315.9915.5015.59-0.89%26,382
Jun 12, 202615.4315.8915.4315.73+1.65%15,443
Jun 11, 202615.0215.4814.8715.47+3.06%50,918
Jun 10, 202614.8915.1514.7715.02+1.04%54,532
Jun 9, 202614.5815.2214.5814.86+2.06%39,747
Jun 8, 202614.2214.7614.2214.56+2.39%29,901
Jun 5, 202614.5414.5414.2114.22-1.86%19,952
Jun 4, 202614.4314.6414.2414.49+1.19%17,898
Jun 3, 202614.4914.5614.1714.32-2.19%24,959
Jun 2, 202614.5314.8114.5314.64+0.83%20,483
Jun 1, 202614.8515.0314.4414.52-2.94%22,384
May 29, 202614.8214.9614.4614.96+0.88%34,319
May 28, 202614.6014.8814.3814.83+1.37%16,382
May 27, 202614.4614.6614.4014.63+1.18%16,095
May 26, 202614.6814.7014.2814.46-1.23%20,373
May 22, 202614.6214.6914.4114.64+0.14%8,270
May 21, 202614.3314.7314.3314.62+1.53%34,925
May 20, 202614.1514.4714.1514.40+1.77%22,228
May 19, 202614.0014.3414.0014.15+0.50%22,263
May 18, 202614.0214.2514.0114.08+0.07%24,528
May 15, 202614.1014.3314.0214.07-2.43%30,864
May 14, 202614.2514.8614.1014.42+1.12%43,341
May 13, 202614.1114.2613.9914.26+0.56%21,814
May 12, 202614.3214.4114.1414.18-0.77%23,995
May 11, 202614.1214.4114.1214.29+1.20%17,769
May 8, 202614.1514.3214.1214.12-0.91%12,785
May 7, 202614.2014.3514.2014.25+0.35%12,919
May 6, 202614.2114.3714.1514.20+0.00%14,354
May 5, 202614.1614.5414.1614.20-0.14%14,981
May 4, 202614.4414.5614.0414.22-1.32%37,909
May 1, 202614.5815.1514.3814.41-1.17%13,043
Apr 30, 202614.4914.7014.4414.58-0.34%21,902
Apr 29, 202614.6214.6414.5014.63-1.01%9,885
Apr 28, 202614.8314.9614.7414.78-0.27%11,233
Apr 27, 202614.8015.2114.6314.82-0.94%29,997
Apr 24, 202614.7714.9614.4114.96+0.40%63,537
Apr 23, 202615.0115.1714.3514.90+2.62%29,981
Apr 22, 202614.7115.0614.5114.52-2.02%40,871
Apr 21, 202614.5115.1314.3714.82+1.79%36,632
Apr 20, 202614.4514.8514.2014.56+0.69%41,223
Apr 17, 202614.6514.8714.4114.46-0.21%27,618
Apr 16, 202614.6314.7114.3714.49-1.96%22,440
Apr 15, 202614.6714.8514.4014.78+0.54%34,310
Apr 14, 202614.0814.9414.0814.70+4.26%66,060
Apr 13, 202613.9314.4113.9314.10+0.64%25,695
Apr 10, 202614.4414.5213.8514.01-3.84%48,862
Apr 9, 202614.2914.6013.9714.57+1.75%33,195
Apr 8, 202614.0414.7813.7914.32+2.87%55,402
Apr 7, 202614.0014.2413.6813.92-0.93%31,754
Apr 6, 202613.8714.1613.6314.05+0.21%34,083
Apr 2, 202613.9314.5213.1714.02-1.23%49,788
Apr 1, 202614.3014.3814.1314.20+0.32%46,993
Mar 31, 202614.4014.4413.8814.15-0.42%24,130
Mar 30, 202614.2814.4414.1614.21-0.21%19,216
Mar 27, 202614.2814.3514.0914.24-0.77%11,558
Mar 26, 202614.3814.3813.9714.35+0.14%37,314
Mar 25, 202614.4714.4814.1014.33-0.69%23,976
Mar 24, 202614.5014.6314.3914.43-0.45%15,197
Mar 23, 202614.4914.6914.3714.49+0.59%21,301
Mar 20, 202614.2114.6013.7914.41+1.41%74,188
Mar 19, 202614.0214.2613.9214.21+0.50%33,375
Mar 18, 202614.0914.2614.0014.14-0.07%29,376
Mar 17, 202614.3714.6713.8514.15-1.53%26,082
Mar 16, 202614.0514.6214.0514.37+2.64%23,366
Mar 13, 202613.9014.0413.7514.00+0.21%29,870
Mar 12, 202613.9314.1413.7613.97-0.21%83,301
Mar 11, 202613.8814.2213.7014.00+0.36%33,081
Mar 10, 202614.0014.5213.9513.95-0.99%61,690
Mar 9, 202614.3714.4014.0014.09-2.76%39,384
Mar 6, 202614.5714.9114.2214.49-1.02%34,747
Mar 5, 202615.0615.1614.3714.64-2.76%51,939
Mar 4, 202615.0615.1514.7815.05+1.31%15,522
Mar 3, 202614.8315.0714.7114.86-0.20%18,730
Mar 2, 202614.8615.2314.8314.89-0.53%26,309
Feb 27, 202614.9615.3214.9014.97+0.47%24,811
Feb 26, 202615.2115.4214.9014.90-1.91%24,991
Feb 25, 202614.5715.2714.5715.19+4.11%23,699
Feb 24, 202614.5914.7614.3214.59+0.62%13,318
Feb 23, 202614.8214.8514.4614.50-3.01%40,812
Feb 20, 202614.9515.2614.6514.95-0.66%25,050
Feb 19, 202615.1015.4814.5015.05+0.60%27,618
Feb 18, 202615.9215.9214.9414.96-5.73%19,452
Feb 17, 202616.0016.1815.8615.87-0.75%19,523
Feb 13, 202616.0616.2315.7015.99-1.30%14,070
Feb 12, 202615.9716.6215.9116.20+2.79%52,364
Feb 11, 202615.9616.2715.7515.76-1.56%19,516
Feb 10, 202616.0016.3216.0016.01+1.14%23,104
Feb 9, 202615.8516.1115.6315.83+0.44%18,177
Feb 6, 202616.2716.2715.7215.76-0.88%13,931
Feb 5, 202615.3116.8015.3115.90-0.31%37,421
Feb 4, 202615.2716.0915.2715.95+3.44%17,907
Feb 3, 202615.7516.0615.2415.42-2.41%29,671
Feb 2, 202615.7316.1115.6615.80+0.00%24,352
Jan 30, 202615.0516.0115.0115.80+3.67%18,991
Jan 29, 202615.2215.3414.7815.24-0.20%14,483
Jan 28, 202615.6615.7815.1915.27-2.49%14,581
Jan 27, 202615.7916.2615.5515.66-1.07%16,220
Jan 26, 202616.0316.5815.7715.83-0.06%18,910
Jan 23, 202616.4316.7315.7815.84-3.41%9,307
Jan 22, 202616.9516.9516.3216.40-3.24%13,063
Jan 21, 202616.6217.0616.3616.95+2.60%7,679
Jan 20, 202617.0417.2316.5116.52-2.88%7,707
Jan 16, 202617.2417.4116.8417.01+0.24%17,971
Jan 15, 202616.9917.1516.8016.97+0.59%4,883
Jan 14, 202616.6116.9516.5516.87+1.69%8,060
Jan 13, 202616.6116.6816.2716.59-0.24%8,296
Jan 12, 202616.5616.9316.3516.63+0.67%9,572
Jan 9, 202616.3516.8216.1216.52+0.73%11,797
Jan 8, 202615.9016.6515.9016.40+2.44%5,882
Jan 7, 202616.5016.5016.0016.01-2.56%12,839
Jan 6, 202616.3216.6415.9616.43+0.55%11,522
Jan 5, 202616.5416.6316.3316.34-1.51%7,216
Jan 2, 202616.8917.1016.5316.59-1.01%14,969
Dec 31, 202516.8316.8316.6416.76-0.83%9,459
Dec 30, 202517.0417.1216.9016.90-0.53%8,930
Dec 29, 202516.9517.0016.7016.99-0.76%7,488
Dec 26, 202517.2617.3616.9517.12-0.58%11,333
Dec 24, 202517.5217.6317.2217.22-1.26%5,509
Dec 23, 202517.4117.6417.2717.44+0.23%14,336
Dec 22, 202517.5117.5117.0517.40-1.36%12,982
Dec 19, 202517.1717.6516.8017.64+2.68%61,228
Dec 18, 202517.1717.3816.8517.18-0.23%17,405
Dec 17, 202517.4217.5116.9417.22-1.15%17,230
Dec 16, 202517.3517.4516.7717.42+0.81%20,762
Dec 15, 202516.9417.3316.7417.28+1.89%27,074
Dec 12, 202517.1417.1416.7016.96-0.50%19,429
Dec 11, 202516.4817.1116.0517.05+3.68%27,673
Dec 10, 202515.3616.4415.3616.44+6.13%95,113
Dec 9, 202515.0115.8115.0115.49+3.13%18,131
Dec 8, 202515.2315.4415.0215.02-1.54%20,357
Dec 5, 202515.4815.6015.2015.26-2.27%14,367
Dec 4, 202515.6016.0215.5115.61+0.13%25,993
Dec 3, 202515.5115.7215.4715.59+1.30%14,436
Dec 2, 202515.6615.7415.2915.39-1.47%10,213
Dec 1, 202515.5115.7215.3615.62+0.58%11,696
Nov 28, 202515.9215.9215.0315.53-1.65%20,246
Nov 26, 202515.5715.8815.5715.79+0.57%15,050
Nov 25, 202515.2315.7015.1115.70+2.95%20,261
Nov 24, 202515.2215.3615.0515.25-0.46%21,205
Nov 21, 202514.5215.3214.5215.32+5.66%41,842
Nov 20, 202514.7014.7014.4814.50-0.62%16,571
Nov 19, 202514.5214.6314.4914.59+0.07%14,995
Nov 18, 202514.6014.7014.4814.58+0.00%13,057
Nov 17, 202514.6714.6914.4714.58-1.09%22,629
Nov 14, 202514.3714.7614.3714.74+0.14%24,515
Nov 13, 202514.5014.7514.5014.72+1.87%27,329
Nov 12, 202515.0915.1614.4514.45-3.86%83,374
Nov 11, 202514.8215.0514.7515.03+0.87%12,446
Nov 10, 202514.6815.1314.6814.90+2.26%16,687
Nov 7, 202514.6214.6714.5014.57-0.34%24,133
Nov 6, 202515.1315.1314.5414.62-3.69%16,319
Nov 5, 202514.6315.2014.5015.18+3.12%24,966

Daily open, high, low, close and volume for Bassett Furniture Industries I (BSET). Showing 250 trading days. Unadjusted prices.