Bassett Furniture Indust... Historical Data - BSET

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Bassett Furniture Industries Inc BSET NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.20 -3.03% 6.40 6.2601 6.59 6.59 6.60 00:00:06
more quote information »

BSET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.167.335.766.7594,8080.243.9%
1 Month6.507.334.906.0793,632-0.10-1.54%
3 Months8.829.274.256.03111,953-2.42-27.44%
6 Months15.2817.4564.258.7080,702-8.88-58.12%
1 Year15.2318.244.2510.3658,357-8.83-57.98%
3 Years28.9041.304.2519.7741,397-22.50-77.85%
5 Years28.7441.304.2524.2846,815-22.34-77.73%

BSET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 6.40 -0.21 -3.18% 6.59 6.64 6.2601 64,727
May 28 2020 6.61 -0.56 -7.81% 7.33 7.33 6.52 104,235
May 27 2020 7.17 0.40 5.91% 7.05 7.21 6.69 93,316
May 26 2020 6.77 0.40 6.28% 6.69 7.12 6.50 110,162
May 22 2020 6.37 0.21 3.41% 6.16 6.38 5.76 71,520
May 21 2020 6.16 0.35 6.02% 5.80 6.35 5.75 100,332
May 20 2020 5.81 0.24 4.31% 5.71 5.97 5.55 79,930
May 19 2020 5.57 -0.39 -6.54% 5.99 5.99 5.36 114,628
May 18 2020 5.96 0.59 10.99% 5.60 6.02 5.56 145,299
May 15 2020 5.37 0.04 0.75% 5.20 5.445 4.90 98,756
May 14 2020 5.33 -0.18 -3.27% 5.32 5.56 5.07 75,402
May 13 2020 5.51 -0.53 -8.77% 5.95 6.00 5.41 92,037
May 12 2020 6.04 -0.35 -5.48% 6.36 6.69 5.93 99,980
May 11 2020 6.39 0.21 3.4% 6.12 6.72 6.00 105,760
May 08 2020 6.18 0.37 6.37% 5.96 6.30 5.96 118,565
May 07 2020 5.81 0.27 4.87% 5.55 5.96 5.55 63,831
May 06 2020 5.54 -0.31 -5.3% 5.84 5.85 5.4106 65,205
May 05 2020 5.85 -0.45 -7.14% 6.39 6.85 5.83 107,660
May 04 2020 6.30 0.00 0.0% 6.25 6.40 6.02 66,360
May 01 2020 6.30 -0.58 -8.43% 6.50 6.61 6.24 66,034
See More Historical Prices »


Your Recent History
NASDAQ
BSET
Bassett Fu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.