Bassett Furniture Industries (BSET) Historical Stock Data
20.05 ↑0.01 (0.05%)
As of August 18, 2022, 9:31am EST.
Historical Data
In the past 30 trading days, BSET is up 0.16% a day on average. There have been 16 days where Bassett Furniture Industries closed green and 14 days where BSET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 20.60 | 20.04 | ↓$0.56 (-2.72%) | 19.51 | 20.90 | 156.99K |
| 2022-08-16 | 20.76 | 21.02 | ↑$0.26 (1.25%) | 20.66 | 21.58 | 128.58K |
| 2022-08-15 | 21.27 | 20.84 | ↓$0.43 (-2.02%) | 20.43 | 21.27 | 70.77K |
| 2022-08-12 | 21.15 | 21.49 | ↑$0.34 (1.61%) | 20.70 | 21.80 | 68.69K |
| 2022-08-11 | 21.20 | 20.88 | ↓$0.32 (-1.51%) | 20.67 | 21.33 | 117.62K |
| 2022-08-10 | 20.74 | 21.04 | ↑$0.30 (1.45%) | 20.72 | 21.60 | 71.61K |
| 2022-08-09 | 21.09 | 20.53 | ↓$0.56 (-2.66%) | 20.18 | 21.09 | 59.63K |
| 2022-08-08 | 20.50 | 21.10 | ↑$0.60 (2.93%) | 20.42 | 21.32 | 111.63K |
| 2022-08-05 | 20.86 | 20.72 | ↓$0.14 (-0.67%) | 20.43 | 21.07 | 139.44K |
| 2022-08-04 | 21.91 | 21.04 | ↓$0.87 (-3.97%) | 21.00 | 22.26 | 133.03K |
| 2022-08-03 | 22.65 | 22.02 | ↓$0.63 (-2.78%) | 21.93 | 22.65 | 104.73K |
| 2022-08-02 | 22.59 | 22.45 | ↓$0.14 (-0.62%) | 22.30 | 22.83 | 54.40K |
| 2022-08-01 | 22.90 | 22.84 | ↓$0.06 (-0.26%) | 22.50 | 22.91 | 57.60K |
| 2022-07-29 | 22.81 | 22.95 | ↑$0.14 (0.61%) | 22.26 | 23.21 | 83.49K |
| 2022-07-28 | 22.08 | 22.62 | ↑$0.54 (2.45%) | 21.90 | 23.08 | 128.85K |
| 2022-07-27 | 22.60 | 22.12 | ↓$0.48 (-2.12%) | 21.83 | 22.60 | 121.68K |
| 2022-07-26 | 23.21 | 22.33 | ↓$0.88 (-3.79%) | 22.23 | 23.21 | 74.03K |
| 2022-07-25 | 23.48 | 23.41 | ↓$0.07 (-0.30%) | 23.36 | 23.97 | 97.42K |
| 2022-07-22 | 23.37 | 23.48 | ↑$0.11 (0.47%) | 22.75 | 23.62 | 77.96K |
| 2022-07-21 | 23.00 | 23.27 | ↑$0.27 (1.17%) | 22.69 | 23.33 | 39.72K |
| 2022-07-20 | 22.95 | 23.14 | ↑$0.19 (0.83%) | 22.21 | 23.26 | 77.57K |
| 2022-07-19 | 23.37 | 22.77 | ↓$0.60 (-2.57%) | 22.77 | 23.67 | 75.49K |
| 2022-07-18 | 22.90 | 23.34 | ↑$0.44 (1.92%) | 22.87 | 24.12 | 86.79K |
| 2022-07-15 | 22.84 | 22.89 | ↑$0.05 (0.22%) | 22.52 | 23.36 | 75.28K |
| 2022-07-14 | 22.65 | 22.71 | ↑$0.06 (0.26%) | 22.05 | 22.85 | 87.64K |
| 2022-07-13 | 22.43 | 22.52 | ↑$0.09 (0.40%) | 22.06 | 22.74 | 85K |
| 2022-07-12 | 21.23 | 22.67 | ↑$1.44 (6.78%) | 21.14 | 23.14 | 278.98K |
| 2022-07-11 | 20.25 | 21.45 | ↑$1.20 (5.93%) | 20.25 | 21.62 | 111.85K |
| 2022-07-08 | 20.54 | 20.18 | ↓$0.36 (-1.75%) | 20.01 | 20.67 | 138K |
| 2022-07-07 | 19.75 | 20.57 | ↑$0.82 (4.15%) | 19.23 | 20.73 | 108.79K |
Create an account or log in to view more rows.
$BSET I blocked some bears and I liked it!
$BSET getting this mare ready to run today
$BSET wow. The volume is so low today. Unreal
$BSET added
$BSET Just buy and hold
$BSET How can this stock move so little? Damn
$BSET recovery hasn’t even started yet.. imo
$BSET added more calls on that drop
$BSET YALL READY????????
$BSET MAY RIP TOMORROW