Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Thursday, November 26, 2009, 5:03AM ET - U.S. Markets Closed for Thanksgiving Day. Dow Up 0.29% Nasdaq Up 0.32%
Bassett Furniture Industries Inc. (BSET)On Nov 25: 3.64  Down 0.12 (3.19%)  
MORE ON BSET
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-093.703.753.553.6419,9003.64
24-Nov-093.523.763.483.767,0003.76
23-Nov-093.503.693.423.4831,9003.48
20-Nov-093.623.623.413.4115,1003.41
19-Nov-093.944.003.653.6513,7003.65
18-Nov-093.433.983.433.9748,4003.97
17-Nov-093.673.683.373.4335,2003.43
16-Nov-093.683.683.593.6110,4003.61
13-Nov-093.613.643.593.5911,5003.59
12-Nov-093.673.703.613.644,8003.64
11-Nov-093.723.803.673.676,2003.67
10-Nov-093.603.823.583.6130,8003.61
9-Nov-093.603.873.603.6135,0003.61
6-Nov-093.793.793.583.5914,1003.59
5-Nov-093.673.923.553.9153,0003.91
4-Nov-093.623.903.573.5737,2003.57
3-Nov-093.763.893.563.7247,0003.72
2-Nov-093.843.903.693.7053,3003.70
30-Oct-093.733.903.713.8615,3003.86
29-Oct-093.833.903.653.6510,2003.65
28-Oct-093.813.923.583.7134,1003.71
27-Oct-093.944.063.753.7538,1003.75
26-Oct-094.414.443.843.9441,5003.94
23-Oct-094.614.614.424.4810,9004.48
22-Oct-094.524.564.354.5614,9004.56
21-Oct-094.504.634.504.585,3004.58
20-Oct-094.704.724.504.5817,8004.58
19-Oct-094.504.804.504.5727,3004.57
16-Oct-094.564.654.374.4923,3004.49
15-Oct-094.504.804.424.5539,9004.55
14-Oct-094.564.844.204.4139,0004.41
13-Oct-094.204.574.064.5541,9004.55
12-Oct-094.104.654.104.6330,1004.63
9-Oct-094.324.464.004.0535,0004.05
8-Oct-094.484.634.414.4336,4004.43
7-Oct-094.374.443.914.3027,6004.30
6-Oct-094.114.444.094.3835,9004.38
5-Oct-094.464.473.823.9931,7003.99
2-Oct-093.794.693.404.6043,4004.60
1-Oct-094.104.483.813.8145,2003.81
30-Sep-094.784.784.204.2822,0004.28
29-Sep-094.294.294.124.126,5004.12
28-Sep-094.904.904.224.3310,0004.33
25-Sep-094.224.463.824.4610,3004.46
24-Sep-094.504.544.204.2416,9004.24
23-Sep-094.684.754.394.5323,1004.53
22-Sep-094.594.784.534.788,5004.78
21-Sep-094.424.614.384.6117,7004.61
18-Sep-094.324.404.254.2530,6004.25
17-Sep-094.494.494.284.3813,8004.38
16-Sep-094.344.554.324.5514,5004.55
15-Sep-094.354.544.354.3625,7004.36
14-Sep-094.384.554.364.4018,2004.40
11-Sep-094.324.393.904.3558,6004.35
10-Sep-094.874.914.274.3346,2004.33
9-Sep-095.015.104.714.9125,6004.91
8-Sep-094.594.944.594.9416,3004.94
4-Sep-094.754.754.474.4723,7004.47
3-Sep-094.594.874.584.7438,1004.74
2-Sep-094.854.854.444.5857,2004.58
1-Sep-095.075.104.744.85109,9004.85
31-Aug-094.755.104.755.0686,7005.06
28-Aug-094.604.974.604.75114,9004.75
27-Aug-094.454.594.454.5929,5004.59
26-Aug-094.494.574.454.57146,4004.57
25-Aug-094.064.504.054.50153,9004.50
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions