Historical Data for Bassett Furniture Industries Incorporated (BSET)

$ 14.83   -0.19 (-1.26%) Volume: 42.3k 4:00 PM EDT 18-Sep-2019
After Hours:  $ 14.83 0.00 (0.00%) Volume: 32 4:00 PM EDT 18-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/18/19 15.05 15.05 14.41 14.83 42.3k -0.19 -1.26% 14.83 624.99k 662
09/17/19 14.93 15.12 14.75 15.02 27.29k 0.03 0.20% 15.02 407.47k 420
09/16/19 14.94 15.23 14.78 14.99 72.57k -0.09 -0.60% 14.99 1.08m 450
09/13/19 14.80 15.25 14.19 15.08 37.04k 0.39 2.65% 15.08 553.37k 610
09/12/19 14.41 14.78 14.17 14.69 35.65k 0.24 1.66% 14.69 517.74k 498
09/11/19 13.38 14.76 13.10 14.45 70.85k 1.20 9.06% 14.45 985.72k 847
09/10/19 13.305 13.56 13.15 13.25 173.99k 0.21 1.61% 13.25 2.31m 711
09/09/19 13.17 13.22 12.92 13.04 69.84k 0.05 0.38% 13.04 912.42k 782
09/06/19 12.61 13.14 12.568 12.99 58.82k 0.31 2.44% 12.99 763.68k 727
09/05/19 12.40 12.88 12.265 12.68 58.43k 0.45 3.68% 12.68 734.17k 714
09/04/19 12.21 12.54 12.09 12.23 58.02k 0.18 1.49% 12.23 712.52k 631
09/03/19 12.16 12.37 11.76 12.05 40.53k -0.13 -1.07% 12.05 487.58k 766
08/30/19 12.27 12.70 11.92 12.18 21.48k 0.06 0.50% 12.18 262.12k 420
08/29/19 12.05 12.215 11.9875 12.12 15.63k 0.26 2.19% 12.12 189.05k 333
08/28/19 11.7895 12.17 11.78 11.86 32.67k 0.12 1.02% 11.86 392.06k 616
08/27/19 12.35 12.35 11.68 11.74 21.62k -0.26 -2.17% 11.74 256.95k 399
08/26/19 11.94 12.23 11.70 12.00 30.82k 0.32 2.74% 12.00 369.75k 407
08/23/19 12.31 12.31 11.64 11.68 49.05k -0.69 -5.58% 11.68 580.65k 702
08/22/19 12.51 12.54 12.14 12.37 20.05k -0.02 -0.16% 12.37 249.06k 400
08/21/19 12.52 12.79 12.39 12.39 22.42k -0.02 -0.16% 12.39 281.91k 328
08/20/19 12.24 12.52 12.13 12.41 76.82k 0.00 0.00% 12.41 947.17k 490
08/19/19 12.22 12.60 12.1764 12.41 31.4k 0.45 3.76% 12.41 390.38k 434