BSET
Bassett Furniture
$15.53
0.15 (0.93%)
BSET Stock Quote Delayed 15 Minutes
| Historical Data for BSET |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/23/19 | 15.88 | 16.48 | 15.63 | 24,853 | 15.67 | -0.41 -2.55% |
| 05/22/19 | 16.44 | 16.54 | 15.89 | 31,785 | 16.08 | -0.43 -2.60% |
| 05/21/19 | 16.61 | 16.78 | 16.40 | 80,957 | 16.51 | -0.08 -0.48% |
| 05/20/19 | 16.35 | 16.80 | 16.35 | 11,045 | 16.59 | 0.24 1.47% |
| 05/17/19 | 16.59 | 16.62 | 16.30 | 31,600 | 16.35 | -0.42 -2.50% |
| 05/16/19 | 16.98 | 16.98 | 16.61 | 16,971 | 16.77 | -0.32 -1.87% |
| 05/15/19 | 16.90 | 17.12 | 16.82 | 21,707 | 17.09 | -0.06 -0.35% |
| 05/14/19 | 16.78 | 17.45 | 16.62 | 21,304 | 17.15 | 0.43 2.57% |
| 05/13/19 | 17.01 | 17.04 | 16.56 | 25,804 | 16.72 | -0.74 -4.24% |
| 05/10/19 | 17.47 | 17.70 | 17.22 | 32,600 | 17.46 | -0.13 -0.74% |
| 05/09/19 | 17.29 | 17.78 | 17.29 | 18,776 | 17.59 | 0.06 0.34% |
| 05/08/19 | 17.83 | 17.93 | 17.42 | 22,713 | 17.53 | -0.31 -1.74% |
| 05/07/19 | 18.14 | 18.26 | 17.77 | 16,867 | 17.84 | -0.47 -2.57% |
| 05/06/19 | 18.41 | 18.91 | 17.97 | 18,620 | 18.31 | -0.36 -1.93% |
| 05/03/19 | 18.23 | 18.88 | 18.07 | 19,800 | 18.67 | 0.64 3.55% |
| 05/02/19 | 17.78 | 18.41 | 17.78 | 80,881 | 18.03 | 0.25 1.41% |
| 05/01/19 | 17.73 | 18.14 | 17.59 | 24,758 | 17.78 | 0.02 0.11% |
| 04/30/19 | 17.50 | 17.84 | 17.45 | 40,708 | 17.76 | 0.26 1.49% |
| 04/29/19 | 17.41 | 17.73 | 17.41 | 25,051 | 17.50 | -0.05 -0.28% |
| 04/26/19 | 16.87 | 17.55 | 16.87 | 24,900 | 17.55 | 0.68 4.03% |
| 04/25/19 | 16.93 | 17.06 | 16.70 | 12,739 | 16.87 | 0.01 0.06% |
| 04/24/19 | 16.97 | 17.35 | 16.84 | 26,856 | 16.86 | -0.16 -0.94% |
| 04/23/19 | 16.75 | 17.14 | 16.75 | 22,812 | 17.02 | 0.46 2.78% |
| 04/22/19 | 16.92 | 17.16 | 16.34 | 21,957 | 16.56 | -0.31 -1.84% |
| 04/18/19 | 16.85 | 17.28 | 16.76 | 17,000 | 16.87 | -0.08 -0.47% |
| 04/17/19 | 17.45 | 17.80 | 16.92 | 18,625 | 16.95 | -0.16 -0.94% |
| 04/16/19 | 17.22 | 17.54 | 17.00 | 37,273 | 17.11 | -0.11 -0.64% |
| 04/15/19 | 18.02 | 18.27 | 17.11 | 17,512 | 17.22 | -0.72 -4.01% |
| 04/12/19 | 18.12 | 18.32 | 17.62 | 24,900 | 17.94 | -0.01 -0.06% |
| 04/11/19 | 17.73 | 18.21 | 17.49 | 21,951 | 17.95 | 0.29 1.64% |
| 04/10/19 | 17.46 | 18.00 | 17.01 | 30,558 | 17.66 | 0.35 2.02% |
| 04/09/19 | 18.11 | 18.26 | 17.20 | 59,660 | 17.31 | -0.72 -3.99% |
| 04/08/19 | 17.16 | 18.43 | 17.16 | 28,905 | 18.03 | 0.76 4.40% |
| 04/05/19 | 17.02 | 17.40 | 16.90 | 39,300 | 17.27 | 0.25 1.47% |
| 04/04/19 | 17.39 | 17.39 | 16.80 | 26,872 | 17.02 | 0.44 2.65% |
| 04/03/19 | 16.49 | 17.70 | 16.32 | 35,275 | 16.58 | 0.28 1.72% |
| 04/02/19 | 16.97 | 16.97 | 15.96 | 24,654 | 16.30 | -0.66 -3.89% |
| 04/01/19 | 16.68 | 17.25 | 16.49 | 15,038 | 16.96 | 0.55 3.35% |
| 03/29/19 | 16.46 | 17.10 | 16.41 | 18,600 | 16.41 | 0.02 0.12% |
| 03/28/19 | 16.63 | 17.00 | 16.24 | 23,155 | 16.39 | -0.09 -0.55% |
| 03/27/19 | 17.54 | 17.65 | 16.48 | 31,317 | 16.48 | -1.07 -6.10% |
| 03/26/19 | 17.23 | 17.77 | 17.13 | 13,087 | 17.55 | 0.54 3.17% |
| 03/25/19 | 16.88 | 17.56 | 16.88 | 18,815 | 17.01 | 0.14 0.83% |
| 03/22/19 | 17.34 | 17.80 | 16.86 | 33,500 | 16.87 | -0.46 -2.65% |
| 03/21/19 | 17.66 | 18.79 | 17.30 | 19,019 | 17.33 | -0.40 -2.26% |
| 03/20/19 | 17.80 | 17.84 | 17.21 | 25,003 | 17.73 | 0.00 0.00% |
| 03/19/19 | 18.22 | 19.39 | 17.73 | 17,616 | 17.73 | -0.50 -2.74% |
| 03/18/19 | 17.80 | 18.26 | 17.80 | 13,148 | 18.23 | 0.43 2.42% |
| 03/15/19 | 18.48 | 18.48 | 17.78 | 67,500 | 17.80 | -0.64 -3.47% |
| 03/14/19 | 18.38 | 18.94 | 18.38 | 12,029 | 18.44 | 0.08 0.44% |
| 03/13/19 | 18.56 | 19.14 | 18.30 | 17,074 | 18.36 | 0.01 0.05% |
| 03/12/19 | 18.96 | 18.96 | 18.35 | 18,524 | 18.35 | -0.59 -3.12% |
| 03/11/19 | 18.69 | 18.99 | 18.33 | 10,514 | 18.94 | 0.41 2.21% |
| 03/08/19 | 18.17 | 18.65 | 18.17 | 18,000 | 18.53 | 0.35 1.93% |
| 03/07/19 | 18.13 | 18.68 | 18.13 | 13,359 | 18.18 | 0.06 0.33% |
| 03/06/19 | 19.18 | 19.20 | 18.10 | 17,923 | 18.12 | -1.04 -5.43% |
| 03/05/19 | 19.30 | 19.50 | 19.08 | 13,452 | 19.16 | -0.12 -0.62% |
| Download Data To Spreadsheet | ||||||
BSET Stock Predictions, Articles, and Bassett Furniture News
Akorn, Inc. (AKRX), Seaboard Corp (SEB) Lead 10 Notable Investor Filings
Today, we look at some new activist investor filings across 10 companies including Seaboard (SEB) and Akorn (AKRX).
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
