Australia markets closed

Bassett Furniture Industries, Incorporated (BSET)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
14.00-0.13 (-0.92%)
At close: 04:00PM EDT
14.00 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.2714.2714.0014.0014.004,285
16 May 202413.8814.1413.8814.1314.1320,900
16 May 20240.18 Dividend
15 May 202414.0014.1914.0014.1914.018,300
14 May 202414.1114.2513.9914.0413.866,200
13 May 202414.3414.5914.1214.1213.9412,700
10 May 202414.5914.6114.3014.3314.159,300
09 May 202414.1414.5514.1414.4514.2744,100
08 May 202414.2514.3314.0614.1413.9610,900
07 May 202414.2414.5414.1014.1814.0013,500
06 May 202414.0814.6414.0414.4014.2233,600
03 May 202414.0514.5013.7414.1013.9218,200
02 May 202413.9614.1013.6713.8213.6418,100
01 May 202413.9514.1013.8613.9913.8125,100
30 Apr 202413.9614.1813.7513.9813.8015,400
29 Apr 202413.1514.1013.1514.1013.9222,600
26 Apr 202413.5013.5313.1213.1212.9511,500
25 Apr 202413.4213.4713.2613.4713.309,400
24 Apr 202413.2013.4813.2013.4813.315,400
23 Apr 202413.3313.4113.1113.4013.235,300
22 Apr 202413.0513.5013.0213.0212.8515,000
19 Apr 202413.0513.3713.0513.1112.949,900
18 Apr 202413.4913.4913.0213.2913.1223,300
17 Apr 202413.6013.7913.3213.3213.1514,900
16 Apr 202413.4113.8113.3013.4513.2820,900
15 Apr 202413.7014.0613.4213.4213.2518,800
12 Apr 202414.0314.0313.7513.7513.5813,600
11 Apr 202414.0214.1713.8113.9913.816,500
10 Apr 202413.6914.1813.6914.0813.9022,300
09 Apr 202413.9214.1713.8513.8513.6718,100
08 Apr 202414.0914.2613.9213.9213.7416,300
05 Apr 202414.4214.6114.0114.1814.008,000
04 Apr 202414.5014.8713.9314.3014.1221,300
03 Apr 202414.2514.5514.0714.3414.1622,000
02 Apr 202414.7514.8914.3414.3414.1619,800
01 Apr 202414.7515.0314.7514.7514.569,400
28 Mar 202415.0315.2514.7614.7614.5712,400
27 Mar 202415.0215.0915.0215.0914.903,300
26 Mar 202414.9215.1514.8015.0114.8219,500
25 Mar 202414.8915.0514.8214.9914.8010,800
22 Mar 202415.2115.4414.7614.7914.608,300
21 Mar 202414.9715.4914.9715.2115.0210,600
20 Mar 202414.7515.0014.7514.9114.728,600
19 Mar 202414.7514.9914.7514.7514.567,200
18 Mar 202414.6514.8414.6014.8014.619,900
15 Mar 202414.7515.0014.6114.6114.4255,600
14 Mar 202414.8214.9014.7414.8414.658,100
13 Mar 202415.0615.2714.8514.9214.7310,900
12 Mar 202415.0115.3014.9615.1814.9917,200
11 Mar 202415.3515.3914.9615.3415.1511,100
08 Mar 202415.5015.5215.3115.4815.287,500
07 Mar 202415.4715.5815.3115.4615.2616,000
06 Mar 202415.3415.4915.3315.4615.2611,100
05 Mar 202415.4215.6115.3315.3415.157,200
04 Mar 202415.6615.6815.3915.5015.3019,100
01 Mar 202415.5915.8215.4915.6715.4719,400
29 Feb 202415.5515.9215.3915.5015.3021,500
28 Feb 202415.8715.9215.4715.5015.3013,300
27 Feb 202415.6315.9615.4715.8715.6712,700
26 Feb 202415.8115.8515.5015.6515.454,100
23 Feb 202415.6215.8315.4215.8015.607,200
22 Feb 202415.4115.8415.1515.3015.1176,100
21 Feb 202415.4115.4515.3615.3615.1717,600
20 Feb 202415.2015.4915.2015.3615.1752,200
16 Feb 202415.3115.3115.1115.2815.097,800
15 Feb 202415.3315.6015.1815.4715.278,700
15 Feb 20240.18 Dividend
14 Feb 202415.3315.6615.2515.5715.199,900
13 Feb 202415.4815.7715.1915.2314.8612,700
12 Feb 202415.0715.8415.0715.6715.2922,800
09 Feb 202415.3415.6315.1815.1814.8114,000
08 Feb 202415.3015.6015.3015.4015.0315,200
07 Feb 202415.5015.6515.3215.3214.957,800
06 Feb 202415.5015.6515.5015.5015.1323,100
05 Feb 202415.5115.8915.5015.5015.136,200
02 Feb 202415.6815.7515.5815.7515.3715,800
01 Feb 202415.6016.0015.5615.8915.5113,200
31 Jan 202415.9915.9915.4115.5015.1313,700
30 Jan 202416.1516.1515.6116.0115.6213,800
29 Jan 202416.1516.4915.9716.1515.7622,900
26 Jan 202415.9416.4715.9416.1915.808,200
25 Jan 202415.2816.5015.2816.4416.0425,500
24 Jan 202415.4015.8715.2115.3014.9312,700
23 Jan 202415.9815.9815.7015.7315.3516,300
22 Jan 202415.6816.1415.5515.9815.5916,200
19 Jan 202415.3915.7915.1715.7715.3914,100
18 Jan 202415.5516.1515.2615.3114.949,300
17 Jan 202415.6715.9715.4915.6115.2310,100
16 Jan 202415.9516.0915.2915.7115.3339,400
12 Jan 202415.1116.0015.0615.9815.5953,100
11 Jan 202414.8615.2414.6315.1514.7829,600
10 Jan 202415.0015.4414.7514.8614.5043,600
09 Jan 202415.1515.2814.7815.1314.7729,300
08 Jan 202415.5515.6015.1115.2614.8912,600
05 Jan 202415.3915.7215.1815.3414.9715,200
04 Jan 202415.6016.0015.2315.4015.0318,700
03 Jan 202416.5016.5315.6015.6015.2218,300
02 Jan 202416.4816.5916.0016.4816.0820,200
29 Dec 202316.4216.8016.4216.6016.206,600
28 Dec 202316.5716.7916.5116.5116.111,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...