XNAS
Datos históricos de Bassett Furniture Industries, Incorporated
Bassett Furniture Industries, Incorporated · BSET
$21.05
▲ +0.10 (+0.48%)
Última operación · 11/10/2026, 23:52:15 UTC
- Variación en el periodo
- +35.34%
- Máximo
- US$22.26
- 15 de julio de 2026
- Mínimo
- US$13.17
- 2 de abril de 2026
- Volumen medio diario
- 0.03 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 21.73 | 21.73 | 20.73 | 20.95 | −3.59% | 16,126.195 |
| 8 oct 2026 | 21.18 | 21.76 | 21.18 | 21.73 | +1.40% | 34,509.338 |
| 7 oct 2026 | 21.12 | 21.48 | 20.57 | 21.43 | +1.47% | 32,667.878 |
| 6 oct 2026 | 20.99 | 21.22 | 20.60 | 21.12 | +0.86% | 28,828.093 |
| 5 oct 2026 | 20.74 | 21.16 | 20.17 | 20.94 | +1.06% | 48,433.504 |
| 2 oct 2026 | 19.25 | 20.80 | 19.25 | 20.72 | +8.71% | 69,781.373 |
| 1 oct 2026 | 18.52 | 19.38 | 17.51 | 19.06 | +9.10% | 67,721.354 |
| 30 sep 2026 | 18.05 | 18.33 | 17.47 | 17.47 | −3.21% | 67,814.695 |
| 29 sep 2026 | 18.26 | 18.43 | 17.56 | 18.05 | −0.72% | 12,995.439 |
| 28 sep 2026 | 18.39 | 18.50 | 18.17 | 18.18 | −0.55% | 20,267.107 |
| 25 sep 2026 | 17.95 | 18.38 | 17.80 | 18.28 | +2.29% | 11,434.333 |
| 24 sep 2026 | 17.54 | 17.89 | 17.52 | 17.87 | +1.53% | 21,369.562 |
| 23 sep 2026 | 17.64 | 17.70 | 17.34 | 17.60 | +0.11% | 13,743.739 |
| 22 sep 2026 | 17.40 | 17.73 | 17.25 | 17.58 | +0.86% | 22,311.838 |
| 21 sep 2026 | 17.66 | 17.79 | 17.13 | 17.43 | −2.02% | 14,721.995 |
| 18 sep 2026 | 17.31 | 17.79 | 16.86 | 17.79 | +1.72% | 82,976.123 |
| 17 sep 2026 | 17.75 | 17.75 | 17.35 | 17.49 | +0.17% | 17,671.135 |
| 16 sep 2026 | 17.48 | 17.57 | 17.20 | 17.46 | +0.98% | 15,728.304 |
| 15 sep 2026 | 17.68 | 17.68 | 17.10 | 17.29 | −2.87% | 14,315.403 |
| 14 sep 2026 | 17.70 | 17.80 | 17.35 | 17.80 | +0.62% | 19,778.042 |
| 11 sep 2026 | 18.13 | 18.15 | 17.48 | 17.69 | −2.27% | 28,694.44 |
| 10 sep 2026 | 18.07 | 18.42 | 17.97 | 18.10 | −0.39% | 18,695.658 |
| 9 sep 2026 | 18.21 | 18.40 | 17.97 | 18.17 | 0.00% | 20,843.712 |
| 8 sep 2026 | 19.06 | 19.06 | 18.05 | 18.17 | −5.17% | 48,518.075 |
| 4 sep 2026 | 18.45 | 19.20 | 18.45 | 19.16 | +2.87% | 17,759.287 |
| 3 sep 2026 | 18.87 | 18.87 | 18.56 | 18.63 | −1.30% | 14,350.619 |
| 2 sep 2026 | 18.62 | 18.97 | 18.45 | 18.87 | +1.34% | 18,741.332 |
| 1 sep 2026 | 18.78 | 18.78 | 18.55 | 18.62 | −0.96% | 10,728.493 |
| 31 ago 2026 | 18.88 | 19.06 | 18.47 | 18.80 | +0.32% | 20,485.493 |
| 28 ago 2026 | 18.89 | 19.19 | 18.61 | 18.74 | −0.58% | 19,455.028 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.