BSET

Bassett Furniture Industries, Incorporated Historical Stock Prices

$18.62
*  
0.07
0.37%
Get BSET Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading BSET now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  18.67  19.0959  18.57  18.62 11,661
12/17/2014 18.67 19.0959 18.57 18.62 11,661
12/16/2014 19.11 19.38 18.61 18.69 21,631
12/15/2014 19.23 19.39 19.04 19.04 27,670
12/12/2014 19.14 19.5 19.06 19.15 17,603
12/11/2014 19.11 19.513 19.08 19.26 40,127
12/10/2014 19.08 19.38 18.83 18.96 121,857
12/09/2014 18.73 19.31 18.5501 19.07 20,527
12/08/2014 18.98 19 18.64 19 17,341
12/05/2014 19 19 18.73 18.98 13,088
12/04/2014 18.77 19.07 18.65 18.85 22,733
12/03/2014 18.63 18.84 18.356 18.84 26,205
12/02/2014 18.67 18.88 18.35 18.73 11,564
12/01/2014 19.43 19.43 18.24 18.75 28,383
11/28/2014 19.45 19.73 19.402 19.6 10,050
11/26/2014 19.71 19.77 19.43 19.55 17,376
11/25/2014 19.47 19.61 19.46 19.57 22,338
11/24/2014 19.08 19.44 19.02 19.38 32,610
11/21/2014 19.08 19.08 18.48 18.99 22,653
11/20/2014 18.96 19.13 18.94 19.005 33,656
11/19/2014 18.92 19.035 18.8 18.87 17,938
11/18/2014 19.07 19.07 18.48 18.85 23,260
11/17/2014 18.96 19.17 18.86 18.98 18,955
11/14/2014 19.01 19.01 18.85 18.96 16,034
11/13/2014 18.95 19.16 18.883 19.12 24,839
11/12/2014 18.46 19.26 18.46 18.99 58,658
11/11/2014 18.43 18.65 18.3609 18.43 29,000
11/10/2014 18.2 18.45 17.69 18.31 28,845
11/07/2014 18.21 18.41 18.126 18.18 11,552
11/06/2014 18.09 18.37 17.99 18.25 30,823
11/05/2014 18 18.39 17.96 18.1 40,309
11/04/2014 17.69 18 17.4925 17.99 45,725
11/03/2014 17.5 17.85 17.465 17.83 42,313
10/31/2014 17.5 17.5 17.27 17.38 47,358
10/30/2014 17.3 17.5 17.295 17.5 43,354
10/29/2014 17.5 17.55 17.024 17.29 36,455
10/28/2014 17.45 17.73 17.41 17.5 32,707
10/27/2014 17.18 17.61 17.12 17.41 53,541
10/24/2014 17.11 17.24 16.94 17.12 25,718
10/23/2014 17.12 17.2 16.99 16.99 97,737
10/22/2014 17.06 17.19 16.98 17.04 42,096
10/21/2014 17 17.4 16.88 17.05 53,593
10/20/2014 15.85 16.99 15.69 16.88 72,441
10/17/2014 15.62 15.85 15.58 15.84 17,665
10/16/2014 15.56 15.85 15.56 15.64 33,299
10/15/2014 15.67 15.81 15.31 15.79 26,802
10/14/2014 15.78 15.84 15.55 15.73 29,426
10/13/2014 15.76 15.78 15.5346 15.77 17,986
10/10/2014 15.61 15.75 15.16 15.75 16,192
10/09/2014 15.48 15.76 15.48 15.62 29,334
10/08/2014 15.36 15.5 15.34 15.42 25,455
10/07/2014 15.65 15.76 15.41 15.76 25,733
10/06/2014 15.76 15.934 15.59 15.59 34,875
10/03/2014 15.02 15.84 15.02 15.81 53,562
10/02/2014 14.1 15.3 14.1 14.82 84,150
10/01/2014 13.76 13.76 13.16 13.21 28,659
09/30/2014 14.08 14.08 13.66 13.66 7,647
09/29/2014 13.839 14.23 13.82 14.06 16,831
09/26/2014 13.86 13.96 13.76 13.84 17,511
09/25/2014 13.88 13.88 13.61 13.73 12,716
09/24/2014 14.01 14.24 13.7 14.01 49,260
09/23/2014 14.22 14.25 13.89 13.99 23,330
09/22/2014 14.46 14.47 14.21 14.22 13,056
09/19/2014 14.74 14.78 14.22 14.58 27,938
09/18/2014 14.78 14.78 14.61 14.61 10,646
09/17/2014 14.65 14.8 14.65 14.66 9,556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?