Bassett Furniture Industries (BSET) Historical Stock Data
14.05 ↑0.01 (0.04%)
As of May 14, 2024, 3:54pm EST.
Historical Data
In the past 30 trading days, BSET is down -0.06% a day on average. There have been 13 days where Bassett Furniture Industries closed green and 17 days where BSET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 14.11 | 14.04 | ↓$0.07 (-0.50%) | 13.99 | 14.25 | 6.20K |
| 2024-05-13 | 14.34 | 14.12 | ↓$0.22 (-1.53%) | 14.12 | 14.59 | 12.73K |
| 2024-05-10 | 14.59 | 14.33 | ↓$0.26 (-1.78%) | 14.30 | 14.61 | 9.32K |
| 2024-05-09 | 14.14 | 14.45 | ↑$0.31 (2.19%) | 14.14 | 14.55 | 44.14K |
| 2024-05-08 | 14.25 | 14.14 | ↓$0.11 (-0.78%) | 14.06 | 14.33 | 10.92K |
| 2024-05-07 | 14.24 | 14.18 | ↓$0.06 (-0.42%) | 14.10 | 14.54 | 13.47K |
| 2024-05-06 | 14.08 | 14.40 | ↑$0.32 (2.27%) | 14.04 | 14.64 | 33.60K |
| 2024-05-03 | 14.05 | 14.10 | ↑$0.05 (0.36%) | 13.74 | 14.50 | 18.16K |
| 2024-05-02 | 13.96 | 13.82 | ↓$0.14 (-1.00%) | 13.67 | 14.10 | 18.13K |
| 2024-05-01 | 13.95 | 13.99 | ↑$0.04 (0.29%) | 13.86 | 14.10 | 25.08K |
| 2024-04-30 | 13.96 | 13.98 | ↑$0.02 (0.14%) | 13.75 | 14.18 | 15.40K |
| 2024-04-29 | 13.15 | 14.10 | ↑$0.95 (7.22%) | 13.15 | 14.10 | 22.63K |
| 2024-04-26 | 13.50 | 13.12 | ↓$0.38 (-2.81%) | 13.12 | 13.53 | 11.47K |
| 2024-04-25 | 13.42 | 13.47 | ↑$0.05 (0.37%) | 13.26 | 13.47 | 9.42K |
| 2024-04-24 | 13.20 | 13.48 | ↑$0.28 (2.12%) | 13.20 | 13.48 | 5.44K |
| 2024-04-23 | 13.33 | 13.40 | ↑$0.08 (0.56%) | 13.11 | 13.41 | 5.33K |
| 2024-04-22 | 13.05 | 13.02 | ↓$0.03 (-0.23%) | 13.02 | 13.50 | 15K |
| 2024-04-19 | 13.05 | 13.11 | ↑$0.06 (0.46%) | 13.05 | 13.37 | 9.89K |
| 2024-04-18 | 13.49 | 13.29 | ↓$0.20 (-1.48%) | 13.02 | 13.49 | 23.25K |
| 2024-04-17 | 13.60 | 13.32 | ↓$0.28 (-2.02%) | 13.32 | 13.79 | 14.95K |
| 2024-04-16 | 13.41 | 13.45 | ↑$0.04 (0.28%) | 13.30 | 13.81 | 20.86K |
| 2024-04-15 | 13.70 | 13.42 | ↓$0.28 (-2.04%) | 13.42 | 14.06 | 18.82K |
| 2024-04-12 | 14.03 | 13.75 | ↓$0.28 (-2.00%) | 13.75 | 14.03 | 13.61K |
| 2024-04-11 | 14.02 | 13.99 | ↓$0.03 (-0.21%) | 13.81 | 14.17 | 6.52K |
| 2024-04-10 | 13.69 | 14.08 | ↑$0.39 (2.85%) | 13.69 | 14.18 | 22.26K |
| 2024-04-09 | 13.92 | 13.85 | ↓$0.07 (-0.50%) | 13.85 | 14.17 | 18.09K |
| 2024-04-08 | 14.09 | 13.92 | ↓$0.17 (-1.21%) | 13.92 | 14.26 | 16.34K |
| 2024-04-05 | 14.42 | 14.18 | ↓$0.24 (-1.66%) | 14.01 | 14.61 | 8.04K |
| 2024-04-04 | 14.50 | 14.30 | ↓$0.20 (-1.38%) | 13.93 | 14.87 | 21.32K |
| 2024-04-03 | 14.25 | 14.34 | ↑$0.09 (0.63%) | 14.07 | 14.55 | 21.99K |
Create an account or log in to view more rows.
$BSET the best advice has been no stop losses. Would have cost a fortune!!!
$BSET Not another do nothing day
$BSET BUY BUY BUY BUY
$BSET more calls coming in
$BSET Powell save me
$BSET Buy the dip.
$BSET yes
keep going down
let's go
stop stalling
$BSET time to short this
$BSET do what the markets tells you to do not the other way around
$BSET Buy Buy Buy