Historical Data for Bassett Furniture Industries Incorporated (BSET)

$ 9.86   0.15 (+1.54%) Volume: 57.75k 2:33 PM EST 27-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 9.54 10.25 9.45 9.86 57.75k 0.15 1.54% 9.86 571.51k 728
02/26/20 10.00 10.42 9.63 9.71 60.58k -0.24 -2.41% 9.71 598.61k 928
02/25/20 10.33 10.615 9.80 9.95 77.19k -0.36 -3.49% 9.95 776.28k 1,305
02/24/20 10.20 10.53 10.1189 10.31 72.04k -0.12 -1.15% 10.31 741.96k 1,040
02/21/20 10.51 10.60 10.36 10.43 41.69k -0.09 -0.86% 10.43 436.23k 665
02/20/20 10.58 10.85 10.51 10.52 32.03k -0.10 -0.94% 10.52 339.71k 607
02/19/20 10.54 10.74 10.54 10.62 45.12k 0.08 0.76% 10.62 479.61k 511
02/18/20 10.67 10.71 10.50 10.54 81.6k -0.17 -1.59% 10.54 863k 1,022
02/14/20 11.00 11.07 10.64 10.71 37.77k -0.28 -2.55% 10.71 407.88k 508
02/13/20 11.08 11.1787 10.90 10.99 28.58k -0.155004 -1.39% 10.99 314.68k 406
02/12/20 11.50 11.59 11.15 11.27 39.84k -0.178004 -1.57% 11.145 451.12k 654
02/11/20 11.07 11.525 11.05 11.45 36.15k 0.336229 3.06% 11.323 412.21k 732
02/10/20 11.35 11.35 11.05 11.11 39.39k -0.227449 -2.03% 10.9868 439.58k 674
02/07/20 11.39 11.65 11.16 11.34 62.81k -0.257116 -2.24% 11.2142 710.87k 744
02/06/20 11.76 11.81 11.53 11.60 49.79k -0.069224 -0.60% 11.4713 578.42k 647
02/05/20 11.75 11.8085 11.50 11.67 38.25k 0.029667 0.26% 11.5406 446k 601
02/04/20 11.81 11.9622 11.55 11.64 65.87k -0.019778 -0.17% 11.5109 771.76k 1,192
02/03/20 12.23 12.8499 11.60 11.66 82.5k -0.563678 -4.66% 11.5307 987.88k 927
01/31/20 12.56 12.6744 12.09 12.23 57.08k -0.32634 -2.63% 12.0944 702.25k 731
01/30/20 12.44 12.62 12.20 12.56 77.08k -0.009889 -0.08% 12.4207 954.54k 854
01/29/20 12.38 12.68 12.12 12.57 51.02k 0.197782 1.62% 12.4306 635.22k 789
01/28/20 12.80 12.80 12.13 12.37 88.62k -0.415342 -3.28% 12.2328 1.1m 1,218
01/27/20 13.93 13.93 12.75 12.79 101.4k -1.2955 -9.29% 12.6481 1.34m 1,585