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.

DateOpenCloseChangeLowHighVolume
2022-08-1720.6020.04↓$0.56 (-2.72%)19.5120.90156.99K
2022-08-1620.7621.02↑$0.26 (1.25%)20.6621.58128.58K
2022-08-1521.2720.84↓$0.43 (-2.02%)20.4321.2770.77K
2022-08-1221.1521.49↑$0.34 (1.61%)20.7021.8068.69K
2022-08-1121.2020.88↓$0.32 (-1.51%)20.6721.33117.62K
2022-08-1020.7421.04↑$0.30 (1.45%)20.7221.6071.61K
2022-08-0921.0920.53↓$0.56 (-2.66%)20.1821.0959.63K
2022-08-0820.5021.10↑$0.60 (2.93%)20.4221.32111.63K
2022-08-0520.8620.72↓$0.14 (-0.67%)20.4321.07139.44K
2022-08-0421.9121.04↓$0.87 (-3.97%)21.0022.26133.03K
2022-08-0322.6522.02↓$0.63 (-2.78%)21.9322.65104.73K
2022-08-0222.5922.45↓$0.14 (-0.62%)22.3022.8354.40K
2022-08-0122.9022.84↓$0.06 (-0.26%)22.5022.9157.60K
2022-07-2922.8122.95↑$0.14 (0.61%)22.2623.2183.49K
2022-07-2822.0822.62↑$0.54 (2.45%)21.9023.08128.85K
2022-07-2722.6022.12↓$0.48 (-2.12%)21.8322.60121.68K
2022-07-2623.2122.33↓$0.88 (-3.79%)22.2323.2174.03K
2022-07-2523.4823.41↓$0.07 (-0.30%)23.3623.9797.42K
2022-07-2223.3723.48↑$0.11 (0.47%)22.7523.6277.96K
2022-07-2123.0023.27↑$0.27 (1.17%)22.6923.3339.72K
2022-07-2022.9523.14↑$0.19 (0.83%)22.2123.2677.57K
2022-07-1923.3722.77↓$0.60 (-2.57%)22.7723.6775.49K
2022-07-1822.9023.34↑$0.44 (1.92%)22.8724.1286.79K
2022-07-1522.8422.89↑$0.05 (0.22%)22.5223.3675.28K
2022-07-1422.6522.71↑$0.06 (0.26%)22.0522.8587.64K
2022-07-1322.4322.52↑$0.09 (0.40%)22.0622.7485K
2022-07-1221.2322.67↑$1.44 (6.78%)21.1423.14278.98K
2022-07-1120.2521.45↑$1.20 (5.93%)20.2521.62111.85K
2022-07-0820.5420.18↓$0.36 (-1.75%)20.0120.67138K
2022-07-0719.7520.57↑$0.82 (4.15%)19.2320.73108.79K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$BSET I blocked some bears and I liked it!

0 Like Report
4texin

$BSET wow. The volume is so low today. Unreal

0 Like Report
mezzymez2

$BSET recovery hasn’t even started yet.. imo

0 Like Report