BSET

Historical Stock Prices

$29.51
*  
0.39
1.3%
Get BSET Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 29.92 29.92 29.36 29.51 37,808
04/28/2016 29.95 30.8 29.83 29.9 33,320
04/27/2016 30.07 30.28 29.72 30.03 47,389
04/26/2016 29.25 30.16 28.45 30.04 45,875
04/25/2016 29.61 29.8 29.09 29.27 39,021
04/22/2016 30.12 30.23 29.51 29.81 33,110
04/21/2016 30.17 30.74 29.96 29.96 86,534
04/20/2016 30.25 30.65 29.6607 30.13 27,532
04/19/2016 30.51 30.62 29.5001 30.41 96,587
04/18/2016 30.97 31.06 30.25 30.39 69,564
04/15/2016 31.55 32 31.145 31.2 38,367
04/14/2016 31.78 32.21 31.42 31.72 69,311
04/13/2016 31.8 31.9 31.15 31.64 53,466
04/12/2016 31.59 32.09 31.16 31.68 50,685
04/11/2016 31.56 32.34 31.48 31.53 81,323
04/08/2016 31.45 31.96 31.07 31.46 53,233
04/07/2016 32.39 32.39 30.876 31.15 57,909
04/06/2016 31.41 32.69 31.144 32.47 79,911
04/05/2016 32.36 33.25 30.87 31.44 102,096
04/04/2016 30.95 32.82 30.94 32.61 155,457
04/01/2016 31.56 31.86 30.8705 30.95 126,376
03/31/2016 32.64 33.35 31.71 31.86 167,713
03/30/2016 32.56 32.61 32.2 32.33 54,592
03/29/2016 31.73 32.95 31.69 32.56 51,269
03/28/2016 32.01 32.168 31.57 31.8 37,776
03/24/2016 31.24 31.87 30.49 31.79 51,026
03/23/2016 31.62 31.62 30.49 31.24 79,464
03/22/2016 32.25 32.25 31.53 31.56 86,651
03/21/2016 33.19 33.28 32.28 32.295 64,478
03/18/2016 33.1 33.68 32.41 33.2 104,646
03/17/2016 31.93 33.11 31.52 32.89 64,481
03/16/2016 31.77 32.25 31.675 31.94 60,277
03/15/2016 32.48 33.22 31.68 31.68 32,653
03/14/2016 32.21 32.69 31.5 32.62 70,997
03/11/2016 32.4 32.61 31.61 32.34 56,386
03/10/2016 32.52 32.52 31.47 31.92 53,554
03/09/2016 31.9 32.7 31.51 32.32 52,497
03/08/2016 32.31 32.71 31.88 31.91 59,093
03/07/2016 32.27 33.0025 31.74 32.53 58,967
03/04/2016 32.37 33.1 32.1 32.27 103,770
03/03/2016 31.66 32.48 31.16 32.37 69,878
03/02/2016 31.43 32 31.29 31.5 90,626
03/01/2016 31.47 31.57 30.865 31.47 62,153
02/29/2016 30.16 31.39 29.4631 30.98 91,269
02/26/2016 29.93 30.56 29.68 30.27 30,875
02/25/2016 29.87 29.94 28.525 29.57 42,443
02/24/2016 29.5 30.08 29.18 29.84 55,505
02/23/2016 29.99 30.28 29.18 29.66 39,205
02/22/2016 30.01 30.78 29.555 30.12 62,349
02/19/2016 29.27 30.28 29.25 29.84 61,587
02/18/2016 29.69 30.15 29.27 29.36 32,283
02/17/2016 29.01 30.22 29.01 29.57 88,190
02/16/2016 28.13 28.99 27.95 28.92 62,258
02/12/2016 27.36 27.84 27.03 27.71 49,632
02/11/2016 27.4 27.73 27.1801 27.46 49,898
02/10/2016 27.85 28.27 27.47 27.65 36,470
02/09/2016 27.19 28.03 27.14 27.71 47,990
02/08/2016 27.4 27.81 26.98 27.71 57,953
02/05/2016 28.75 29.37 27.44 27.54 91,436
02/04/2016 29.12 29.27 28.67 29.01 40,121
02/03/2016 29.85 30.29 28.637 29.33 60,654
02/02/2016 29.74 30.92 29.4 29.83 125,097
02/01/2016 29.54 30.39 29.3 30.08 133,347
*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?