Italia markets closed

Bassett Furniture Industries, Incorporated (BSET)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,00-0,13 (-0,92%)
Alla chiusura: 04:00PM EDT
14,00 0,00 (0,00%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 202414,2714,2714,0014,0014,004.300
16 mag 202413,8814,1413,8814,1314,1320.900
16 mag 20240.18 Dividendo
15 mag 202414,0014,1914,0014,1914,018.300
14 mag 202414,1114,2513,9914,0413,866.200
13 mag 202414,3414,5914,1214,1213,9412.700
10 mag 202414,5914,6114,3014,3314,159.300
09 mag 202414,1414,5514,1414,4514,2744.100
08 mag 202414,2514,3314,0614,1413,9610.900
07 mag 202414,2414,5414,1014,1814,0013.500
06 mag 202414,0814,6414,0414,4014,2233.600
03 mag 202414,0514,5013,7414,1013,9218.200
02 mag 202413,9614,1013,6713,8213,6418.100
01 mag 202413,9514,1013,8613,9913,8125.100
30 apr 202413,9614,1813,7513,9813,8015.400
29 apr 202413,1514,1013,1514,1013,9222.600
26 apr 202413,5013,5313,1213,1212,9511.500
25 apr 202413,4213,4713,2613,4713,309.400
24 apr 202413,2013,4813,2013,4813,315.400
23 apr 202413,3313,4113,1113,4013,235.300
22 apr 202413,0513,5013,0213,0212,8515.000
19 apr 202413,0513,3713,0513,1112,949.900
18 apr 202413,4913,4913,0213,2913,1223.300
17 apr 202413,6013,7913,3213,3213,1514.900
16 apr 202413,4113,8113,3013,4513,2820.900
15 apr 202413,7014,0613,4213,4213,2518.800
12 apr 202414,0314,0313,7513,7513,5813.600
11 apr 202414,0214,1713,8113,9913,816.500
10 apr 202413,6914,1813,6914,0813,9022.300
09 apr 202413,9214,1713,8513,8513,6718.100
08 apr 202414,0914,2613,9213,9213,7416.300
05 apr 202414,4214,6114,0114,1814,008.000
04 apr 202414,5014,8713,9314,3014,1221.300
03 apr 202414,2514,5514,0714,3414,1622.000
02 apr 202414,7514,8914,3414,3414,1619.800
01 apr 202414,7515,0314,7514,7514,569.400
28 mar 202415,0315,2514,7614,7614,5712.400
27 mar 202415,0215,0915,0215,0914,903.300
26 mar 202414,9215,1514,8015,0114,8219.500
25 mar 202414,8915,0514,8214,9914,8010.800
22 mar 202415,2115,4414,7614,7914,608.300
21 mar 202414,9715,4914,9715,2115,0210.600
20 mar 202414,7515,0014,7514,9114,728.600
19 mar 202414,7514,9914,7514,7514,567.200
18 mar 202414,6514,8414,6014,8014,619.900
15 mar 202414,7515,0014,6114,6114,4255.600
14 mar 202414,8214,9014,7414,8414,658.100
13 mar 202415,0615,2714,8514,9214,7310.900
12 mar 202415,0115,3014,9615,1814,9917.200
11 mar 202415,3515,3914,9615,3415,1511.100
08 mar 202415,5015,5215,3115,4815,287.500
07 mar 202415,4715,5815,3115,4615,2616.000
06 mar 202415,3415,4915,3315,4615,2611.100
05 mar 202415,4215,6115,3315,3415,157.200
04 mar 202415,6615,6815,3915,5015,3019.100
01 mar 202415,5915,8215,4915,6715,4719.400
29 feb 202415,5515,9215,3915,5015,3021.500
28 feb 202415,8715,9215,4715,5015,3013.300
27 feb 202415,6315,9615,4715,8715,6712.700
26 feb 202415,8115,8515,5015,6515,454.100
23 feb 202415,6215,8315,4215,8015,607.200
22 feb 202415,4115,8415,1515,3015,1176.100
21 feb 202415,4115,4515,3615,3615,1717.600
20 feb 202415,2015,4915,2015,3615,1752.200
16 feb 202415,3115,3115,1115,2815,097.800
15 feb 202415,3315,6015,1815,4715,278.700
15 feb 20240.18 Dividendo
14 feb 202415,3315,6615,2515,5715,199.900
13 feb 202415,4815,7715,1915,2314,8612.700
12 feb 202415,0715,8415,0715,6715,2922.800
09 feb 202415,3415,6315,1815,1814,8114.000
08 feb 202415,3015,6015,3015,4015,0315.200
07 feb 202415,5015,6515,3215,3214,957.800
06 feb 202415,5015,6515,5015,5015,1323.100
05 feb 202415,5115,8915,5015,5015,136.200
02 feb 202415,6815,7515,5815,7515,3715.800
01 feb 202415,6016,0015,5615,8915,5113.200
31 gen 202415,9915,9915,4115,5015,1313.700
30 gen 202416,1516,1515,6116,0115,6213.800
29 gen 202416,1516,4915,9716,1515,7622.900
26 gen 202415,9416,4715,9416,1915,808.200
25 gen 202415,2816,5015,2816,4416,0425.500
24 gen 202415,4015,8715,2115,3014,9312.700
23 gen 202415,9815,9815,7015,7315,3516.300
22 gen 202415,6816,1415,5515,9815,5916.200
19 gen 202415,3915,7915,1715,7715,3914.100
18 gen 202415,5516,1515,2615,3114,949.300
17 gen 202415,6715,9715,4915,6115,2310.100
16 gen 202415,9516,0915,2915,7115,3339.400
12 gen 202415,1116,0015,0615,9815,5953.100
11 gen 202414,8615,2414,6315,1514,7829.600
10 gen 202415,0015,4414,7514,8614,5043.600
09 gen 202415,1515,2814,7815,1314,7729.300
08 gen 202415,5515,6015,1115,2614,8912.600
05 gen 202415,3915,7215,1815,3414,9715.200
04 gen 202415,6016,0015,2315,4015,0318.700
03 gen 202416,5016,5315,6015,6015,2218.300
02 gen 202416,4816,5916,0016,4816,0820.200
29 dic 202316,4216,8016,4216,6016,206.600
28 dic 202316,5716,7916,5116,5116,111.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...