BSET

Bassett Furniture Industries, Incorporated Historical Stock Prices

$28.36
*  
0.30
1.05%
Get BSET Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading BSET now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    BSET After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  28.77  28.98  28.176  28.36 62,744
05/28/2015 28.89 29 28.45 28.66 50,070
05/27/2015 28.36 29.02 28.36 29.01 50,323
05/26/2015 28.04 28.57 27.9101 28.49 78,509
05/22/2015 28.47 28.49 27.82 28.35 51,973
05/21/2015 28.02 28.5 27.84 28.32 45,275
05/20/2015 27.92 28.67 27.76 28.31 53,634
05/19/2015 28 28.2 27.63 27.92 52,050
05/18/2015 27.68 28.05 27 27.96 71,438
05/15/2015 28 28.095 25.033 27.87 55,239
05/14/2015 27.8 28 27.21 27.76 58,030
05/13/2015 27.66 28.07 27.38 27.64 38,167
05/12/2015 27.62 28.25 27.18 27.61 56,935
05/11/2015 26.56 28.2 26.56 27.64 65,391
05/08/2015 27.44 27.87 26.39 26.81 41,253
05/07/2015 26.72 27.41 26.49 27.3 40,773
05/06/2015 26.52 26.93 25.51 26.72 53,113
05/05/2015 27.51 27.57 26.27 26.34 66,954
05/04/2015 27.66 28.5 27.6501 27.85 37,741
05/01/2015 28.47 29.365 27.87 27.93 61,547
04/30/2015 28.3 29.44 27.82 28.22 80,231
04/29/2015 28.44 28.75 27.97 28.31 66,361
04/28/2015 28.03 29.17 27.85 28.45 71,184
04/27/2015 29.52 29.8199 27.85 27.92 79,833
04/24/2015 29.67 30 29.67 30 51,461
04/23/2015 29.89 30 29.1 29.59 66,800
04/22/2015 29.15 30 28.775 29.83 67,895
04/21/2015 29.23 29.76 28.7112 29.27 65,042
04/20/2015 30.29 30.37 28.5 29.24 160,844
04/17/2015 31.6 31.6 30.06 30.37 56,565
04/16/2015 31.58 32.1 31.22 31.74 60,744
04/15/2015 30.75 31.88 30.6701 31.63 100,668
04/14/2015 32.6 32.69 30.5005 30.91 209,909
04/13/2015 31.41 33.35 31.24 32.54 156,351
04/10/2015 31.55 32.4 30.32 31.4 119,653
04/09/2015 30.25 32.4 30.25 31.41 154,248
04/08/2015 29.41 30.34 29.35 30.09 61,914
04/07/2015 29.54 29.63 28.9175 29.29 49,040
04/06/2015 28.74 29.88 28.38 29.36 50,107
04/02/2015 28.08 29.04 28.08 28.72 28,898
04/01/2015 28.76 28.89 28.07 28.3 65,269
03/31/2015 28.17 29.4 28.16 28.52 77,603
03/30/2015 28 28.3 27.92 28.02 31,763
03/27/2015 27.48 28.18 27.11 27.87 26,568
03/26/2015 27.14 27.6799 26.96 27.41 57,563
03/25/2015 27.8 28.04 27.06 27.18 48,368
03/24/2015 28.05 28.5365 27.58 27.67 50,094
03/23/2015 27.37 28.53 26.91 28.03 69,634
03/20/2015 25.69 27.66 25.2652 27.19 99,334
03/19/2015 25.13 26.33 25.1 25.52 198,580
03/18/2015 25.3 25.54 25 25.27 23,694
03/17/2015 24.65 25.4091 24.21 25.34 36,733
03/16/2015 25.01 25.02 24.11 24.59 57,473
03/13/2015 25.75 25.75 25.04 25.15 18,817
03/12/2015 24.09 25.74 24.04 25.63 29,338
03/11/2015 25.58 25.75 25.04 25.31 27,488
03/10/2015 25.75 25.86 25.5 25.74 27,849
03/09/2015 25.8 26.22 25.39 25.9 39,119
03/06/2015 25.95 26 25.73 25.99 47,621
03/05/2015 25.78 26.13 25.61 25.92 31,788
03/04/2015 25.61 25.94 25.03 25.81 49,213
03/03/2015 25.23 25.92 24.76 25.77 93,522
03/02/2015 25.5 25.67 25.12 25.38 63,768
02/27/2015 25.29 25.95 25.155 25.71 55,554
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?