Historical Data for Bassett Furniture Industries Incorporated (BSET)

$ 15.67   -0.19 (-1.20%) Volume: 29.22k 4:00 PM EST Nov 18, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/18/19 15.84 15.99 15.17 15.67 29.22k -0.19 -1.20% 15.67 454.75k 623
11/15/19 15.94 16.15 15.70 15.86 22.63k 0.03 0.19% 15.86 359.14k 281
11/14/19 15.88 16.22 15.81 15.83 22.11k 0.035004 0.22% 15.83 352.86k 385
11/13/19 16.68 17.2175 15.88 15.92 23.22k -0.982227 -5.85% 15.795 378.84k 498
11/12/19 16.43 17.0799 16.27 16.91 38.22k 0.496074 3.05% 16.7772 638.22k 592
11/11/19 15.81 16.62 15.81 16.41 31.17k 0.595289 3.80% 16.2811 507.45k 766
11/08/19 16.29 16.58 15.68 15.81 47.96k -0.406781 -2.53% 15.6859 760.14k 678
11/07/19 17.74 17.74 16.10 16.22 38.33k -1.2997 -7.47% 16.0926 648.36k 580
11/06/19 16.84 17.76 16.62 17.53 56.61k 0.793718 4.78% 17.3924 978.23k 826
11/05/19 17.65 18.24 16.655 16.73 76.41k -1.1112 -6.27% 16.5986 1.32m 1,026
11/04/19 15.55 17.92 15.365 17.85 120.28k 2.5796 17.05% 17.7098 2.01m 1,574
11/01/19 15.25 15.63 15.15 15.25 71.88k 0.00 0.00% 15.1303 1.1m 278
10/31/19 14.89 15.31 14.6712 15.25 25.86k 0.049607 0.33% 15.1303 389.66k 444
10/30/19 15.35 15.35 14.93 15.20 24.85k -0.099214 -0.65% 15.0807 375.72k 358
10/29/19 15.00 15.30 14.92 15.30 21.1k 0.178586 1.19% 15.1799 318.66k 328
10/28/19 15.23 15.31 15.07 15.12 16.17k 0.069451 0.47% 15.0013 245.53k 501
10/25/19 14.91 15.26 14.82 15.05 17.25k 0.188508 1.28% 14.9318 260.43k 249
10/24/19 15.19 15.29 14.76 14.86 21.59k -0.377017 -2.49% 14.7433 323.4k 327
10/23/19 15.32 15.495 15.04 15.24 24.49k -0.119057 -0.78% 15.1203 375.09k 336
10/22/19 15.23 15.41 15.09 15.36 13.52k 0.188508 1.25% 15.2394 206.32k 351
10/21/19 15.25 15.80 15.04 15.17 35.15k 0.109136 0.73% 15.0509 536.41k 866
10/18/19 14.77 15.47 14.64 15.06 37.78k 0.19843 1.35% 14.9417 569.68k 537