BSET

Historical Stock Prices

$13.81
*  
0.28
 negative 
1.99%
Get BSET Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 14.02 14.28 13.75 13.81 31,932
04/16/2014 14.3 14.3 13.954 14.09 73,111
04/15/2014 13.89 14.29 13.52 14.13 54,882
04/14/2014 14.01 14.1 13.75 13.78 44,989
04/11/2014 13.67 14.01 13.67 13.84 40,632
04/10/2014 14.52 14.56 13.77 13.81 39,194
04/09/2014 14.12 14.676 14.04 14.57 53,673
04/08/2014 14.044 14.3325 14.03 14.03 39,612
04/07/2014 14.24 14.46 14.07 14.07 35,387
04/04/2014 14.5 14.6 14.27 14.27 36,005
04/03/2014 14.86 14.95 14.33 14.34 83,359
04/02/2014 14.67 14.74 14.25 14.67 36,008
04/01/2014 14.84 15.2301 14.39 14.59 46,029
03/31/2014 15.11 15.26 14.81 14.85 45,538
03/28/2014 15 15.15 14.92 15.03 19,588
03/27/2014 15.24 15.24 14.8 15 12,979
03/26/2014 15.8 15.82 15.17 15.18 19,014
03/25/2014 15.6 15.81 15.45 15.65 14,947
03/24/2014 15.85 15.85 15.28 15.47 20,712
03/21/2014 16 16.01 15.68 15.79 107,855
03/20/2014 16 16.04 15.95 16 13,695
03/19/2014 16 16.095 15.9 16 23,892
03/18/2014 15.96 16.01 15.95 16 33,889
03/17/2014 15.9 16.01 15.9 15.96 26,246
03/14/2014 15.65 15.79 15.591 15.76 49,820
03/13/2014 16 16 15.58 15.75 18,883
03/12/2014 15.72 15.94 15.62 15.89 31,528
03/11/2014 15.88 15.88 15.66 15.75 17,960
03/10/2014 15.75 16.02 15.75 16.02 27,797
03/07/2014 15.94 15.96 15.67 15.78 98,574
03/06/2014 15.891 16 15.75 15.84 61,123
03/05/2014 15.89 16.09 15.81 15.91 46,836
03/04/2014 15.01 15.96 14.9201 15.89 45,806
03/03/2014 14.81 14.99 14.6 14.9 37,530
02/28/2014 14.93 15.24 14.89 14.98 46,648
02/27/2014 14.68 14.979 14.631 14.89 31,199
02/26/2014 14.58 14.7 14.49 14.68 13,768
02/25/2014 14.5 14.72 14.29 14.43 34,947
02/24/2014 13.4 14.46 13.4 14.45 174,815
02/21/2014 13.38 13.52 13.31 13.32 44,081
02/20/2014 13.41 13.5499 13.14 13.4 23,431
02/19/2014 13.79 13.95 13.32 13.33 26,500
02/18/2014 13.7 13.98 13.7 13.83 16,199
02/14/2014 13.99 13.99 13.66 13.74 15,311
02/13/2014 13.75 14.03 13.67 13.98 13,053
02/12/2014 14.09 14.269 13.6 13.85 25,057
02/11/2014 13.88 14.21 13.88 14.09 17,307
02/10/2014 13.77 13.89 13.35 13.58 30,216
02/07/2014 13.91 14.09 13.7 13.75 22,958
02/06/2014 13.46 13.88 13.46 13.83 24,806
02/05/2014 13.43 13.59 13.33 13.47 19,762
02/04/2014 13.47 13.63 13.38 13.51 16,421
02/03/2014 14.11 14.22 13.1 13.38 58,485
01/31/2014 14.33 14.55 14.02 14.1 36,477
01/30/2014 14.32 14.74 14.2 14.62 25,762
01/29/2014 14.01 14.29 13.97 14.14 20,680
01/28/2014 14.29 14.3299 13.99 14.26 24,473
01/27/2014 13.88 14.61 13.88 14.29 13,678
01/24/2014 14.73 14.84 14.001 14.08 22,369
01/23/2014 14.79 15 14.47 14.86 29,850
01/22/2014 14.57 15 14.406 14.83 13,635
01/21/2014 14.33 14.55 14.3 14.55 15,193
01/17/2014 14.43 14.49 14.25 14.33 12,573
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 your brokers before you trade


Want to trade FX?