BSET - Bassett Furniture Industries, Incorporated

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201736.1336.1535.4335.8035.8043,500
Dec 12, 201736.6536.6535.9536.0536.0532,600
Dec 11, 201736.1536.8035.8536.4036.4028,300
Dec 08, 201736.7536.9536.0636.1536.1532,900
Dec 07, 201737.4037.8836.5536.6536.6543,100
Dec 06, 201738.0038.4037.4037.4537.4514,500
Dec 05, 201738.0538.3037.6038.1038.1045,500
Dec 04, 201737.6538.8037.6538.4538.4526,200
Dec 01, 201738.3038.3037.0037.6537.6535,300
Nov 30, 201738.6539.2037.8038.4038.4040,100
Nov 30, 20170.35 Dividend
Nov 29, 201738.3538.9537.7538.6038.2525,500
Nov 28, 201738.5538.6537.5537.9037.5631,700
Nov 27, 201738.8539.2538.3938.4538.1015,400
Nov 24, 201738.2539.1538.2539.1538.805,000
Nov 22, 201737.9538.1537.9538.0037.6632,500
Nov 21, 201738.5538.5537.8037.9537.6131,100
Nov 20, 201739.6539.7338.1538.5538.2027,400
Nov 17, 201738.6039.8038.6039.8039.4429,200
Nov 16, 201738.1039.4038.1038.9038.5524,600
Nov 15, 201737.8538.9037.8537.9537.6113,100
Nov 14, 201738.0538.7037.7038.6538.3011,400
Nov 13, 201738.2038.5037.8037.9037.5611,600
Nov 10, 201738.1538.9038.1038.2537.9012,800
Nov 09, 201737.2037.9937.2037.8037.4614,500
Nov 09, 20170.11 Dividend
Nov 08, 201736.8537.8536.3537.7537.3028,000
Nov 07, 201738.7040.0036.5536.8536.4117,100
Nov 06, 201738.4538.9037.8038.0537.6014,700
Nov 03, 201739.7539.9538.2038.3037.8428,000
Nov 02, 201738.3039.6537.8039.6039.1316,300
Nov 01, 201739.3539.3537.9538.2537.7918,600
Oct 31, 201738.2538.9537.5038.8038.3428,300
Oct 30, 201739.3039.3037.5538.2037.7432,700
Oct 27, 201739.9039.9039.4539.5539.0816,700
Oct 26, 201740.0040.7039.2139.5539.0826,000
Oct 25, 201739.1840.0539.0039.8539.3718,400
Oct 24, 201739.4039.8039.0039.1538.6818,500
Oct 23, 201739.5039.5639.0539.1538.6821,600
Oct 20, 201740.9540.9539.4039.4538.9839,100
Oct 19, 201738.9539.5538.9539.2038.7315,300
Oct 18, 201738.8039.4538.7039.0538.5825,300
Oct 17, 201738.9539.5538.3538.6038.1421,800
Oct 16, 201738.9039.3038.5038.9538.4821,000
Oct 13, 201738.2538.9038.2038.7538.2921,700
Oct 12, 201739.0039.0038.0038.0537.6019,100
Oct 11, 201738.9539.4538.3538.9538.4824,600
Oct 10, 201738.2539.6038.2538.6538.1930,300
Oct 09, 201739.2539.2538.1038.2537.7923,700
Oct 06, 201739.1039.8039.0039.3538.8824,300
Oct 05, 201739.4539.6038.7039.1538.6827,700
Oct 04, 201738.8039.9538.8039.4038.9338,200
Oct 03, 201739.1039.1038.3238.8538.3925,500
Oct 02, 201737.9539.0037.9039.0038.5343,300
Sep 29, 201739.1039.1537.1537.7037.2536,800
Sep 28, 201741.2541.3037.2038.6038.1449,500
Sep 27, 201738.4041.3037.8041.3040.8161,500
Sep 26, 201736.8038.5036.8038.2537.7947,000
Sep 25, 201736.9037.2035.1336.8036.3634,300
Sep 22, 201736.0037.5535.3537.0036.5626,500
Sep 21, 201736.4036.6535.8536.0035.5725,900
Sep 20, 201736.4036.8036.0036.3535.9224,200
Sep 19, 201736.9536.9536.0136.3535.9222,800
Sep 18, 201736.2037.3236.2037.0536.6120,100
Sep 15, 201735.3536.3035.3036.3035.8754,100
Sep 14, 201735.7035.7534.6535.3034.8823,400
Sep 13, 201736.4036.5335.7035.8035.3738,600
Sep 12, 201736.5037.0036.3036.4536.0120,200
Sep 11, 201736.1036.7536.0536.3535.9222,500
Sep 08, 201735.1036.3535.1036.0035.5727,300
Sep 07, 201735.5035.7435.1035.3034.8823,300
Sep 06, 201735.2535.7535.1535.5535.1320,900
Sep 05, 201735.5535.9535.0035.3034.8820,500
Sep 01, 201735.8035.9535.5035.7035.2728,000
Aug 31, 201735.5036.0035.4035.8535.4222,200
Aug 30, 201734.7035.5834.7035.3034.8823,200
Aug 29, 201734.6034.9534.0534.6034.1950,200
Aug 28, 201734.5035.3034.4534.8034.3829,000
Aug 25, 201735.0035.0034.4034.5034.0922,900
Aug 24, 201735.1035.1034.6734.8034.3814,800
Aug 23, 201736.0036.0035.0035.1034.6817,900
Aug 22, 201737.0037.1535.9536.1035.6721,300
Aug 21, 201735.3037.1035.2036.9536.5127,000
Aug 18, 201734.8535.8034.8535.3534.9352,100
Aug 17, 201735.8036.3535.1535.2034.7826,300
Aug 16, 201736.4536.7535.7535.8035.3723,500
Aug 15, 201736.8536.8535.8536.4035.9624,000
Aug 14, 201736.2036.8035.8536.7536.3129,200
Aug 11, 201736.1036.1535.5035.8535.4222,700
Aug 10, 201736.4036.4035.5035.9035.4723,400
Aug 09, 201736.7036.7536.1036.5536.1121,000
Aug 09, 20170.11 Dividend
Aug 08, 201737.1537.3536.7536.9536.4032,500
Aug 07, 201737.0537.3536.0537.2036.6528,500
Aug 04, 201737.4037.6537.0037.1536.6025,200
Aug 03, 201737.8038.6037.2037.3536.7917,400
Aug 02, 201739.3039.3037.9538.1037.5335,900
Aug 01, 201737.2539.5037.2539.5038.9155,400
Jul 31, 201737.5538.3137.1037.2036.6547,400
Jul 28, 201737.6038.3037.1537.7537.1935,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...