Bassett Furniture Industries Incorporated Common Stockのデータ

Bassett Furniture Industries Incorporated Common Stockの基本情報

名前 Bassett Furniture Industries Incorporated Common Stock
ティッカー BSET
国 United States
上場年 nan
セクター Consumer Durables

Bassett Furniture Industries Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.84 21.96 22.7 22.2 73200.0 22.2
2021-02-12 23.03 21.84 21.99 22.6 45300.0 22.6
2021-02-11 22.45 21.77 22.03 22.13 56700.0 22.13
2021-02-10 22.29 21.49 22.29 22.1 57100.0 21.98
2021-02-09 22.59 21.94 22.47 21.98 87700.0 21.86
2021-02-08 22.59 21.83 22.52 22.41 82900.0 22.28
2021-02-05 22.5 21.73 22.45 22.42 42800.0 22.29
2021-02-04 22.59 21.23 21.45 22.31 65700.0 22.18
2021-02-03 21.77 20.54 20.99 21.26 106400.0 21.14
2021-02-02 20.48 19.56 20.1 20.25 82700.0 20.14
2021-02-01 19.99 19.07 19.53 19.76 101700.0 19.65
2021-01-29 20.52 19.38 20.15 19.38 75100.0 19.27
2021-01-28 21.01 19.65 21.01 20.22 105800.0 20.11
2021-01-27 22.34 20.85 21.86 20.87 84900.0 20.75
2021-01-26 24.47 21.6 23.98 22.32 107800.0 22.19
2021-01-25 25.98 23.44 23.91 23.64 163800.0 23.51
2021-01-22 23.52 20.68 20.89 23.35 168500.0 23.22
2021-01-21 22.33 21.26 21.94 21.5 96900.0 21.38
2021-01-20 21.99 20.86 21.27 21.56 98300.0 21.44
2021-01-19 21.95 20.76 21.87 21.59 85300.0 21.47
2021-01-15 23.0 21.19 22.8 21.39 103900.0 21.27
2021-01-14 23.49 21.04 21.04 22.73 146000.0 22.6
2021-01-13 21.49 20.08 20.08 20.71 52400.0 20.59
2021-01-12 20.88 19.91 19.94 20.63 58000.0 20.51
2021-01-11 20.34 19.2 19.2 19.73 61400.0 19.62
2021-01-08 21.15 19.83 21.07 20.16 77800.0 20.05
2021-01-07 21.36 19.37 19.48 21.0 201500.0 20.88
2021-01-06 19.92 18.91 18.91 19.5 156600.0 19.39
2021-01-05 19.7 19.02 19.45 19.12 94900.0 19.01
2021-01-04 20.6 18.74 20.49 19.17 126300.0 19.06
2020-12-31 20.88 19.75 20.78 20.08 65600.0 19.97
2020-12-30 20.86 20.09 20.28 20.48 67000.0 20.36
2020-12-29 20.99 19.33 20.38 20.36 96800.0 20.24
2020-12-28 21.45 19.08 19.08 20.38 124000.0 20.26
2020-12-24 20.05 19.8 19.96 19.91 13300.0 19.8
2020-12-23 20.7 19.71 20.7 19.96 43600.0 19.85
2020-12-22 20.64 19.55 20.64 20.55 92600.0 20.43
2020-12-21 20.63 19.02 19.02 20.35 114200.0 20.23
2020-12-18 19.93 19.54 19.55 19.55 133900.0 19.44
2020-12-17 19.88 19.01 19.01 19.54 69200.0 19.43
2020-12-16 19.28 18.67 19.0 19.0 41800.0 18.89
2020-12-15 19.3 17.73 17.73 19.08 80600.0 18.97
2020-12-14 18.81 17.87 18.16 17.89 80500.0 17.79
2020-12-11 19.01 17.69 18.57 18.14 70700.0 18.04
2020-12-10 19.31 18.64 18.74 19.21 51500.0 18.85
2020-12-09 19.48 18.65 19.19 18.84 74400.0 18.49
2020-12-08 18.95 18.27 18.83 18.95 85600.0 18.6
2020-12-07 19.2 17.96 17.96 18.71 127700.0 18.36
2020-12-04 19.44 17.29 19.0 17.98 125500.0 17.65
2020-12-03 18.97 17.5 17.74 18.62 165900.0 18.27
2020-12-02 17.64 16.32 16.36 17.35 119400.0 17.03
2020-12-01 16.74 15.79 16.1 15.98 51600.0 15.68
2020-11-30 16.39 15.58 16.38 15.7 64700.0 15.41
2020-11-27 16.98 16.06 16.86 16.57 26700.0 16.26
2020-11-25 17.13 16.22 16.22 16.68 37300.0 16.37
2020-11-24 17.6 16.73 17.6 17.31 75700.0 16.99
2020-11-23 17.45 16.3 16.3 17.42 58700.0 17.1
2020-11-20 16.65 15.88 15.88 16.33 36500.0 16.03
2020-11-19 16.98 15.93 16.39 16.41 47300.0 16.1
2020-11-18 16.39 15.77 15.84 16.18 70600.0 15.88
2020-11-17 16.2 15.0 15.1 15.63 56400.0 15.34
2020-11-16 15.34 14.81 14.96 15.33 49200.0 15.04
2020-11-13 15.0 14.32 14.32 14.78 20600.0 14.51
2020-11-12 14.99 14.18 14.79 14.54 29500.0 14.27
2020-11-11 15.04 14.61 14.96 14.86 29800.0 14.46
2020-11-10 15.39 14.58 14.58 14.89 40100.0 14.49
2020-11-09 15.8 14.23 15.5 14.57 117500.0 14.18
2020-11-06 15.44 14.93 15.22 15.17 53000.0 14.76
2020-11-05 15.36 14.72 14.72 15.22 82900.0 14.81
2020-11-04 15.5 14.47 14.97 14.68 45800.0 14.29
2020-11-03 15.47 14.92 15.23 15.33 78600.0 14.92
2020-11-02 15.56 14.81 14.96 14.97 58800.0 14.57
2020-10-30 15.01 14.51 14.83 14.76 88100.0 14.36
2020-10-29 15.0 14.25 14.35 14.65 53500.0 14.26
2020-10-28 14.76 13.83 14.42 14.35 99200.0 13.96
2020-10-27 15.8 14.81 15.6 14.88 100400.0 14.48
2020-10-26 15.92 15.36 15.5 15.5 69800.0 15.08
2020-10-23 16.05 15.5 15.64 15.63 68200.0 15.21
2020-10-22 16.33 15.6 15.89 15.66 76800.0 15.24
2020-10-21 16.32 15.44 16.12 15.82 83200.0 15.4
2020-10-20 16.95 15.92 15.92 16.26 56500.0 15.82
2020-10-19 16.98 15.86 16.92 15.99 100600.0 15.56
2020-10-16 17.6 15.8 17.56 16.74 91200.0 16.29
2020-10-15 17.6 16.93 17.17 17.38 72900.0 16.91
2020-10-14 17.69 17.17 17.17 17.37 99000.0 16.9
2020-10-13 17.25 16.0 16.01 17.02 79600.0 16.56
2020-10-12 16.68 15.41 15.75 16.11 79700.0 15.68
2020-10-09 16.42 15.44 15.94 15.6 99200.0 15.18
2020-10-08 16.46 15.52 16.45 15.77 76700.0 15.35
2020-10-07 16.79 15.7 15.85 16.45 76300.0 16.01
2020-10-06 16.42 15.48 16.1 15.52 74800.0 15.1
2020-10-05 16.14 14.81 15.38 15.89 130400.0 15.46
2020-10-02 16.22 14.83 15.02 15.15 152500.0 14.74
2020-10-01 15.9 13.91 14.41 15.66 193800.0 15.24
2020-09-30 14.28 13.26 13.76 13.68 116900.0 13.31
2020-09-29 13.77 13.4 13.4 13.7 56900.0 13.33
2020-09-28 13.95 13.24 13.37 13.34 61800.0 12.98
2020-09-25 13.21 12.45 13.0 13.06 86800.0 12.71
2020-09-24 13.22 11.81 12.32 13.1 132800.0 12.75
2020-09-23 13.53 12.2 12.95 12.4 59200.0 12.07
2020-09-22 14.19 12.64 13.16 12.91 53400.0 12.56
2020-09-21 13.84 12.92 13.72 13.05 67700.0 12.7
2020-09-18 14.31 13.68 14.13 14.22 62100.0 13.84
2020-09-17 14.7 13.18 13.18 14.0 106400.0 13.62
2020-09-16 13.86 13.03 13.25 13.49 67000.0 13.13
2020-09-15 13.33 12.91 13.04 13.25 88200.0 12.89
2020-09-14 13.31 12.15 12.4 13.04 68300.0 12.69
2020-09-11 12.5 11.8 12.29 12.4 43900.0 12.07
2020-09-10 12.91 12.13 12.53 12.33 90000.0 12.0
2020-09-09 12.67 11.93 12.13 12.4 73200.0 12.07
2020-09-08 12.69 11.85 12.15 12.07 48000.0 11.75
2020-09-04 12.55 11.52 12.44 12.38 92700.0 12.05
2020-09-03 12.82 12.11 12.61 12.39 87500.0 12.06
2020-09-02 13.01 12.11 12.96 12.79 162700.0 12.45
2020-09-01 12.98 12.33 12.51 12.97 116700.0 12.62
2020-08-31 12.78 12.33 12.64 12.6 69700.0 12.26
2020-08-28 13.04 12.43 12.71 12.68 123600.0 12.34
2020-08-27 12.78 11.68 12.47 12.72 71900.0 12.38
2020-08-26 13.03 12.16 12.16 12.52 145300.0 12.18
2020-08-25 12.39 11.43 12.33 12.16 188300.0 11.83
2020-08-24 12.64 11.85 12.1 12.42 103200.0 12.09
2020-08-21 12.05 11.48 11.49 12.03 110300.0 11.71
2020-08-20 11.81 10.65 11.0 11.57 164400.0 11.26
2020-08-19 11.35 9.62 9.85 11.11 222200.0 10.81
2020-08-18 9.77 9.13 9.51 9.7 61900.0 9.44
2020-08-17 9.7 9.22 9.52 9.46 41500.0 9.21
2020-08-14 9.42 9.0 9.09 9.38 96700.0 9.13
2020-08-13 9.28 8.9 8.91 9.16 77400.0 8.91
2020-08-12 9.38 9.03 9.38 9.13 103100.0 8.69
2020-08-11 9.5 9.06 9.5 9.25 62400.0 8.8
2020-08-10 9.49 8.9 8.95 9.4 75000.0 8.94
2020-08-07 9.0 8.7 8.88 8.98 21700.0 8.54
2020-08-06 9.24 8.88 9.16 8.95 27100.0 8.51
2020-08-05 9.18 8.87 9.03 9.08 38900.0 8.64
2020-08-04 9.29 8.99 9.18 8.99 43900.0 8.55
2020-08-03 9.25 8.69 8.94 9.25 120900.0 8.8
2020-07-31 8.95 8.31 8.81 8.77 58700.0 8.34
2020-07-30 9.05 8.42 8.45 8.87 139900.0 8.44
2020-07-29 8.73 8.07 8.08 8.59 80400.0 8.17
2020-07-28 8.24 7.68 7.7 8.01 57200.0 7.62
2020-07-27 7.88 7.58 7.88 7.7 74200.0 7.32
2020-07-24 8.12 7.88 7.98 7.92 57900.0 7.53
2020-07-23 8.2 7.93 8.0 8.02 29100.0 7.63
2020-07-22 8.49 7.98 8.49 8.0 164100.0 7.61
2020-07-21 8.95 8.4 8.77 8.55 91600.0 8.13
2020-07-20 8.63 8.15 8.53 8.62 82500.0 8.2
2020-07-17 8.64 7.89 7.89 8.43 132100.0 8.02
2020-07-16 8.24 7.51 7.82 7.83 132000.0 7.45
2020-07-15 8.0 7.18 7.26 7.84 96900.0 7.46
2020-07-14 7.28 6.63 6.91 7.03 106200.0 6.69
2020-07-13 7.52 6.9 7.36 6.9 82600.0 6.56
2020-07-10 7.53 7.17 7.38 7.28 66400.0 6.93
2020-07-09 8.49 7.45 8.49 7.45 128300.0 7.09
2020-07-08 8.67 8.03 8.07 8.47 108900.0 8.06
2020-07-07 8.1 7.47 7.76 8.01 96700.0 7.62
2020-07-06 7.96 7.6 7.94 7.82 80600.0 7.44
2020-07-02 7.94 7.49 7.49 7.67 85900.0 7.3
2020-07-01 7.56 7.07 7.32 7.38 114000.0 7.02
2020-06-30 7.42 7.18 7.23 7.35 67700.0 6.99
2020-06-29 7.33 6.69 6.95 7.25 103900.0 6.9
2020-06-26 7.19 6.21 6.35 7.03 1250400.0 6.69
2020-06-25 6.49 6.0 6.36 6.4 197600.0 6.09
2020-06-24 6.53 6.05 6.51 6.43 255000.0 6.12
2020-06-23 7.0 6.5 7.0 6.64 141500.0 6.32
2020-06-22 6.99 6.51 6.61 6.87 119400.0 6.54
2020-06-19 6.88 6.53 6.88 6.65 169000.0 6.33
2020-06-18 6.92 6.67 6.74 6.74 75300.0 6.41
2020-06-17 7.34 6.54 7.34 6.81 206900.0 6.48
2020-06-16 7.62 7.01 7.45 7.28 155800.0 6.93
2020-06-15 7.08 6.54 6.85 6.92 108000.0 6.58
2020-06-12 7.72 6.87 7.72 7.11 90300.0 6.76
2020-06-11 7.45 6.8 7.18 6.89 120300.0 6.55
2020-06-10 8.77 7.62 8.76 7.76 141400.0 7.38
2020-06-09 9.61 8.52 9.61 8.71 159300.0 8.29
2020-06-08 9.7 8.5 8.5 9.68 220600.0 9.21
2020-06-05 8.98 7.88 8.0 8.23 186500.0 7.83
2020-06-04 7.49 6.84 6.94 7.36 174200.0 7.0
2020-06-03 6.76 6.23 6.23 6.73 86300.0 6.4
2020-06-02 6.28 5.89 6.18 6.18 72900.0 5.88
2020-06-01 6.5 6.09 6.46 6.13 74200.0 5.83
2020-05-29 6.59 6.26 6.59 6.4 65100.0 6.09
2020-05-28 7.33 6.52 7.33 6.6 104200.0 6.28
2020-05-27 7.21 6.69 7.05 7.17 93300.0 6.82
2020-05-26 7.12 6.5 6.69 6.77 110200.0 6.44
2020-05-22 6.38 5.76 6.16 6.37 71500.0 6.06
2020-05-21 6.35 5.75 5.8 6.16 100300.0 5.86
2020-05-20 5.97 5.55 5.71 5.79 79900.0 5.51
2020-05-19 5.99 5.36 5.99 5.59 114600.0 5.32
2020-05-18 6.02 5.6 5.6 5.96 145300.0 5.67
2020-05-15 5.45 5.12 5.2 5.37 98800.0 5.11
2020-05-14 5.56 5.07 5.32 5.36 75400.0 5.1
2020-05-13 6.0 5.41 5.95 5.52 92000.0 5.25
2020-05-12 6.69 5.93 6.36 6.04 100100.0 5.75
2020-05-11 6.72 6.0 6.12 6.39 105800.0 6.08
2020-05-08 6.3 5.96 5.96 6.16 118600.0 5.86
2020-05-07 5.96 5.55 5.55 5.8 63800.0 5.52
2020-05-06 5.85 5.41 5.84 5.51 65200.0 5.24
2020-05-05 6.85 5.82 6.39 5.82 108300.0 5.54
2020-05-04 6.4 6.02 6.25 6.3 107700.0 5.99
2020-05-01 6.61 6.24 6.5 6.33 66000.0 6.02
2020-04-30 7.35 6.8 7.23 6.84 97800.0 6.51
2020-04-29 7.73 7.11 7.15 7.6 130200.0 7.23
2020-04-28 7.35 6.72 7.05 6.86 88400.0 6.53
2020-04-27 7.38 6.35 6.35 6.85 162600.0 6.52
2020-04-24 6.36 5.65 5.78 6.23 131000.0 5.93
2020-04-23 6.16 5.7 5.79 5.77 173700.0 5.49
2020-04-22 5.71 5.33 5.48 5.69 158100.0 5.41
2020-04-21 5.54 5.26 5.5 5.28 163000.0 5.02
2020-04-20 6.04 5.51 5.74 5.55 178000.0 5.28
2020-04-17 5.84 5.44 5.44 5.65 127500.0 5.37
2020-04-16 5.81 5.21 5.7 5.27 120400.0 5.01
2020-04-15 6.15 5.68 5.9 5.7 153800.0 5.42
2020-04-14 6.44 5.81 5.99 6.25 175400.0 5.95
2020-04-13 5.85 4.92 5.16 5.65 167800.0 5.37
2020-04-09 5.34 4.85 5.0 5.08 141200.0 4.83
2020-04-08 5.05 4.41 4.57 4.91 104400.0 4.67
2020-04-07 5.43 4.45 4.89 4.46 140700.0 4.24
2020-04-06 4.98 4.57 4.57 4.67 68400.0 4.44
2020-04-03 4.83 4.26 4.83 4.49 107900.0 4.27
2020-04-02 5.09 4.5 4.61 4.84 149500.0 4.6
2020-04-01 5.3 4.25 5.22 4.35 150700.0 4.14
2020-03-31 5.76 5.29 5.76 5.45 67400.0 5.18
2020-03-30 6.41 5.61 6.41 5.86 55900.0 5.57
2020-03-27 6.64 6.28 6.5 6.35 104500.0 6.04
2020-03-26 6.78 6.03 6.28 6.7 92600.0 6.37
2020-03-25 6.33 5.74 5.87 6.22 95600.0 5.92
2020-03-24 6.23 5.32 5.89 5.88 81700.0 5.59
2020-03-23 5.85 5.1 5.85 5.59 75300.0 5.32
2020-03-20 6.44 5.53 6.28 5.85 167000.0 5.57
2020-03-19 6.79 5.53 5.72 6.33 108300.0 6.02
2020-03-18 7.17 5.17 6.77 5.76 83200.0 5.48
2020-03-17 7.16 5.83 6.55 7.12 165400.0 6.77
2020-03-16 6.79 6.24 6.24 6.57 152000.0 6.25
2020-03-13 7.39 6.74 7.29 6.87 173100.0 6.54
2020-03-12 7.58 6.79 7.5 6.89 106100.0 6.55
2020-03-11 8.05 7.64 8.0 7.73 90200.0 7.35
2020-03-10 8.93 7.98 8.24 8.06 92700.0 7.67
2020-03-09 8.92 8.14 8.7 8.26 89700.0 7.86
2020-03-06 9.27 8.81 8.82 9.1 90700.0 8.66
2020-03-05 9.61 8.95 9.59 9.03 87800.0 8.59
2020-03-04 9.75 9.53 9.71 9.7 44200.0 9.23
2020-03-03 10.16 9.52 9.97 9.65 45200.0 9.18
2020-03-02 10.05 9.45 9.82 9.93 76500.0 9.45
2020-02-28 10.36 9.44 9.44 9.87 102800.0 9.39
2020-02-27 10.25 9.45 9.54 9.72 78900.0 9.25
2020-02-26 10.42 9.63 10.0 9.71 60600.0 9.24
2020-02-25 10.62 9.8 10.33 9.95 77200.0 9.47
2020-02-24 10.53 10.12 10.2 10.31 72000.0 9.81
2020-02-21 10.6 10.36 10.51 10.43 41700.0 9.92
2020-02-20 10.85 10.51 10.58 10.52 32000.0 10.01
2020-02-19 10.74 10.54 10.54 10.62 45100.0 10.1
2020-02-18 10.71 10.5 10.67 10.54 81600.0 10.03