BSET

Bassett Furniture Industries, Incorporated Historical Stock Prices

$14.99
*  
0.29
1.97%
Get BSET Alerts
*Delayed - data as of Jul. 28, 2014 15:37 ET  -  Find a broker to begin trading BSET now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    BSET Real Time
 
 
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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
15:37  14.70  14.99  14.502  14.99 39,229
07/25/2014 14.77 14.92 14.69 14.7 36,440
07/24/2014 14.76 15 14.58 14.97 78,551
07/23/2014 14.82 14.9995 14.42 14.58 43,317
07/22/2014 15.3 15.3 14.78 14.87 34,271
07/21/2014 15.34 15.42 14.86 15.13 55,760
07/18/2014 15.41 15.53 15.277 15.53 17,657
07/17/2014 15.31 15.57 15.17 15.3 46,843
07/16/2014 15.52 15.54 15.26 15.43 59,938
07/15/2014 15.51 15.64 15.37 15.46 41,595
07/14/2014 15.79 15.79 15.31 15.41 78,127
07/11/2014 15.58 15.82 15.51 15.71 53,881
07/10/2014 15.52 15.83 15.4 15.73 61,160
07/09/2014 15.7 15.85 15.696 15.72 59,404
07/08/2014 15.8 15.85 15.26 15.71 94,583
07/07/2014 15.5 15.79 15.35 15.7 139,699
07/03/2014 14.84 15.9 14.73 15.45 92,613
07/02/2014 13.75 14.84 13.7 14.68 124,141
07/01/2014 13.16 13.69 13.16 13.47 77,577
06/30/2014 12.25 13.36 12.25 13.16 86,046
06/27/2014 12 12.408 11.99 12.3 1,347,577
06/26/2014 12.06 12.29 11.98 12.12 40,115
06/25/2014 12.25 12.5 12.03 12.14 77,782
06/24/2014 12 12.78 12 12.26 88,547
06/23/2014 12.26 12.32 11.88 12.07 84,829
06/20/2014 12.76 12.84 12.16 12.24 110,413
06/19/2014 12.93 13.13 12.49 12.64 67,074
06/18/2014 13.23 13.23 12.92 13.02 35,440
06/17/2014 12.99 13.59 12.83 13.31 38,712
06/16/2014 12.85 13.2899 12.79 13.03 47,660
06/13/2014 13.13 13.17 12.75 12.83 39,229
06/12/2014 13.25 13.27 13 13.03 39,902
06/11/2014 13.85 13.86 13.16 13.22 39,214
06/10/2014 13.89 13.95 13.69 13.71 25,513
06/09/2014 13.94 14.19 13.7858 13.88 22,526
06/06/2014 13.73 13.98 13.46 13.94 30,756
06/05/2014 13 13.75 13 13.62 37,554
06/04/2014 13 13.11 13 13.03 23,121
06/03/2014 13.36 13.42 13 13.07 52,151
06/02/2014 13.8 13.8 13.38 13.47 21,983
05/30/2014 13.82 13.88 13.38 13.57 36,815
05/29/2014 13.95 14.01 13.67 13.75 20,438
05/28/2014 13.96 14.17 13.67 13.82 22,023
05/27/2014 14.08 14.13 13.54 14.08 22,416
05/23/2014 13.72 13.97 13.56 13.95 18,459
05/22/2014 13.63 13.96 13.51 13.74 24,823
05/21/2014 13.234 13.74 13.234 13.61 32,944
05/20/2014 13.65 13.74 13.11 13.5 46,979
05/19/2014 13.52 13.83 13.52 13.71 14,001
05/16/2014 13.46 13.75 13.26 13.68 31,296
05/15/2014 13.32 13.65 13.06 13.52 47,883
05/14/2014 13.52 13.8 13.23 13.4 49,157
05/13/2014 14.26 14.27 13.55 13.56 44,211
05/12/2014 13.85 14.575 13.85 14.34 54,490
05/09/2014 13.2 13.85 13.2 13.7 35,503
05/08/2014 13.59 13.77 13.2 13.21 30,236
05/07/2014 13.25 13.75 12.82 13.56 46,987
05/06/2014 13.36 13.4 13.12 13.13 42,272
05/05/2014 13.32 13.55 13.3 13.42 31,356
05/02/2014 13.46 13.67 13.3 13.42 30,759
05/01/2014 13.78 13.99 13.31 13.48 48,441
04/30/2014 13.82 14 13.43 13.79 58,570
04/29/2014 13.73 14.05 13.55 13.92 42,096
04/28/2014 13.6 13.76 13.3 13.61 46,755
04/25/2014 13.59 13.75 13.3 13.6 41,248
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?