U.S. markets closed
F S&P 500
5,159.00 +4.25 (+0.08%) F Dow Jones
38,871.00 +39.00 (+0.10%) F Nasdaq
18,004.75 +4.00 (+0.02%) E-mini Russell 2000 Index Futur
2,049.00 +3.20 (+0.16%) Petróleo
78.22 +0.11 (+0.14%) Oro
2,302.20 -6.40 (-0.28%)
Bassett Furniture Industries, Incorporated (BSET)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 14.05 | 14.50 | 13.74 | 14.10 | 14.10 | 18,155 |
| 02 may 2024 | 13.96 | 14.10 | 13.67 | 13.82 | 13.82 | 18,100 |
| 01 may 2024 | 13.95 | 14.10 | 13.86 | 13.99 | 13.99 | 25,100 |
| 30 abr 2024 | 13.96 | 14.18 | 13.75 | 13.98 | 13.98 | 15,400 |
| 29 abr 2024 | 13.15 | 14.10 | 13.15 | 14.10 | 14.10 | 22,600 |
| 26 abr 2024 | 13.50 | 13.53 | 13.12 | 13.12 | 13.12 | 11,500 |
| 25 abr 2024 | 13.42 | 13.47 | 13.26 | 13.47 | 13.47 | 9,400 |
| 24 abr 2024 | 13.20 | 13.48 | 13.20 | 13.48 | 13.48 | 5,400 |
| 23 abr 2024 | 13.33 | 13.41 | 13.11 | 13.40 | 13.40 | 5,300 |
| 22 abr 2024 | 13.05 | 13.50 | 13.02 | 13.02 | 13.02 | 15,000 |
| 19 abr 2024 | 13.05 | 13.37 | 13.05 | 13.11 | 13.11 | 9,900 |
| 18 abr 2024 | 13.49 | 13.49 | 13.02 | 13.29 | 13.29 | 23,300 |
| 17 abr 2024 | 13.60 | 13.79 | 13.32 | 13.32 | 13.32 | 14,900 |
| 16 abr 2024 | 13.41 | 13.81 | 13.30 | 13.45 | 13.45 | 20,900 |
| 15 abr 2024 | 13.70 | 14.06 | 13.42 | 13.42 | 13.42 | 18,800 |
| 12 abr 2024 | 14.03 | 14.03 | 13.75 | 13.75 | 13.75 | 13,600 |
| 11 abr 2024 | 14.02 | 14.17 | 13.81 | 13.99 | 13.99 | 6,500 |
| 10 abr 2024 | 13.69 | 14.18 | 13.69 | 14.08 | 14.08 | 22,300 |
| 09 abr 2024 | 13.92 | 14.17 | 13.85 | 13.85 | 13.85 | 18,100 |
| 08 abr 2024 | 14.09 | 14.26 | 13.92 | 13.92 | 13.92 | 16,300 |
| 05 abr 2024 | 14.42 | 14.61 | 14.01 | 14.18 | 14.18 | 8,000 |
| 04 abr 2024 | 14.50 | 14.87 | 13.93 | 14.30 | 14.30 | 21,300 |
| 03 abr 2024 | 14.25 | 14.55 | 14.07 | 14.34 | 14.34 | 22,000 |
| 02 abr 2024 | 14.75 | 14.89 | 14.34 | 14.34 | 14.34 | 19,800 |
| 01 abr 2024 | 14.75 | 15.03 | 14.75 | 14.75 | 14.75 | 9,400 |
| 28 mar 2024 | 15.03 | 15.25 | 14.76 | 14.76 | 14.76 | 12,400 |
| 27 mar 2024 | 15.02 | 15.09 | 15.02 | 15.09 | 15.09 | 3,300 |
| 26 mar 2024 | 14.92 | 15.15 | 14.80 | 15.01 | 15.01 | 19,500 |
| 25 mar 2024 | 14.89 | 15.05 | 14.82 | 14.99 | 14.99 | 10,800 |
| 22 mar 2024 | 15.21 | 15.44 | 14.76 | 14.79 | 14.79 | 8,300 |
| 21 mar 2024 | 14.97 | 15.49 | 14.97 | 15.21 | 15.21 | 10,600 |
| 20 mar 2024 | 14.75 | 15.00 | 14.75 | 14.91 | 14.91 | 8,600 |
| 19 mar 2024 | 14.75 | 14.99 | 14.75 | 14.75 | 14.75 | 7,200 |
| 18 mar 2024 | 14.65 | 14.84 | 14.60 | 14.80 | 14.80 | 9,900 |
| 15 mar 2024 | 14.75 | 15.00 | 14.61 | 14.61 | 14.61 | 55,600 |
| 14 mar 2024 | 14.82 | 14.90 | 14.74 | 14.84 | 14.84 | 8,100 |
| 13 mar 2024 | 15.06 | 15.27 | 14.85 | 14.92 | 14.92 | 10,900 |
| 12 mar 2024 | 15.01 | 15.30 | 14.96 | 15.18 | 15.18 | 17,200 |
| 11 mar 2024 | 15.35 | 15.39 | 14.96 | 15.34 | 15.34 | 11,100 |
| 08 mar 2024 | 15.50 | 15.52 | 15.31 | 15.48 | 15.48 | 7,500 |
| 07 mar 2024 | 15.47 | 15.58 | 15.31 | 15.46 | 15.46 | 16,000 |
| 06 mar 2024 | 15.34 | 15.49 | 15.33 | 15.46 | 15.46 | 11,100 |
| 05 mar 2024 | 15.42 | 15.61 | 15.33 | 15.34 | 15.34 | 7,200 |
| 04 mar 2024 | 15.66 | 15.68 | 15.39 | 15.50 | 15.50 | 19,100 |
| 01 mar 2024 | 15.59 | 15.82 | 15.49 | 15.67 | 15.67 | 19,400 |
| 29 feb 2024 | 15.55 | 15.92 | 15.39 | 15.50 | 15.50 | 21,500 |
| 28 feb 2024 | 15.87 | 15.92 | 15.47 | 15.50 | 15.50 | 13,300 |
| 27 feb 2024 | 15.63 | 15.96 | 15.47 | 15.87 | 15.87 | 12,700 |
| 26 feb 2024 | 15.81 | 15.85 | 15.50 | 15.65 | 15.65 | 4,100 |
| 23 feb 2024 | 15.62 | 15.83 | 15.42 | 15.80 | 15.80 | 7,200 |
| 22 feb 2024 | 15.41 | 15.84 | 15.15 | 15.30 | 15.30 | 76,100 |
| 21 feb 2024 | 15.41 | 15.45 | 15.36 | 15.36 | 15.36 | 17,600 |
| 20 feb 2024 | 15.20 | 15.49 | 15.20 | 15.36 | 15.36 | 52,200 |
| 16 feb 2024 | 15.31 | 15.31 | 15.11 | 15.28 | 15.28 | 7,800 |
| 15 feb 2024 | 15.33 | 15.60 | 15.18 | 15.47 | 15.47 | 8,700 |
| 15 feb 2024 | 0.18 Dividendo | |||||
| 14 feb 2024 | 15.33 | 15.66 | 15.25 | 15.57 | 15.39 | 9,900 |
| 13 feb 2024 | 15.48 | 15.77 | 15.19 | 15.23 | 15.05 | 12,700 |
| 12 feb 2024 | 15.07 | 15.84 | 15.07 | 15.67 | 15.49 | 22,800 |
| 09 feb 2024 | 15.34 | 15.63 | 15.18 | 15.18 | 15.00 | 14,000 |
| 08 feb 2024 | 15.30 | 15.60 | 15.30 | 15.40 | 15.22 | 15,200 |
| 07 feb 2024 | 15.50 | 15.65 | 15.32 | 15.32 | 15.14 | 7,800 |
| 06 feb 2024 | 15.50 | 15.65 | 15.50 | 15.50 | 15.32 | 23,100 |
| 05 feb 2024 | 15.51 | 15.89 | 15.50 | 15.50 | 15.32 | 6,200 |
| 02 feb 2024 | 15.68 | 15.75 | 15.58 | 15.75 | 15.57 | 15,800 |
| 01 feb 2024 | 15.60 | 16.00 | 15.56 | 15.89 | 15.71 | 13,200 |
| 31 ene 2024 | 15.99 | 15.99 | 15.41 | 15.50 | 15.32 | 13,700 |
| 30 ene 2024 | 16.15 | 16.15 | 15.61 | 16.01 | 15.82 | 13,800 |
| 29 ene 2024 | 16.15 | 16.49 | 15.97 | 16.15 | 15.96 | 22,900 |
| 26 ene 2024 | 15.94 | 16.47 | 15.94 | 16.19 | 16.00 | 8,200 |
| 25 ene 2024 | 15.28 | 16.50 | 15.28 | 16.44 | 16.25 | 25,500 |
| 24 ene 2024 | 15.40 | 15.87 | 15.21 | 15.30 | 15.12 | 12,700 |
| 23 ene 2024 | 15.98 | 15.98 | 15.70 | 15.73 | 15.55 | 16,300 |
| 22 ene 2024 | 15.68 | 16.14 | 15.55 | 15.98 | 15.80 | 16,200 |
| 19 ene 2024 | 15.39 | 15.79 | 15.17 | 15.77 | 15.59 | 14,100 |
| 18 ene 2024 | 15.55 | 16.15 | 15.26 | 15.31 | 15.13 | 9,300 |
| 17 ene 2024 | 15.67 | 15.97 | 15.49 | 15.61 | 15.43 | 10,100 |
| 16 ene 2024 | 15.95 | 16.09 | 15.29 | 15.71 | 15.53 | 39,400 |
| 12 ene 2024 | 15.11 | 16.00 | 15.06 | 15.98 | 15.80 | 53,100 |
| 11 ene 2024 | 14.86 | 15.24 | 14.63 | 15.15 | 14.97 | 29,600 |
| 10 ene 2024 | 15.00 | 15.44 | 14.75 | 14.86 | 14.69 | 43,600 |
| 09 ene 2024 | 15.15 | 15.28 | 14.78 | 15.13 | 14.96 | 29,300 |
| 08 ene 2024 | 15.55 | 15.60 | 15.11 | 15.26 | 15.08 | 12,600 |
| 05 ene 2024 | 15.39 | 15.72 | 15.18 | 15.34 | 15.16 | 15,200 |
| 04 ene 2024 | 15.60 | 16.00 | 15.23 | 15.40 | 15.22 | 18,700 |
| 03 ene 2024 | 16.50 | 16.53 | 15.60 | 15.60 | 15.42 | 18,300 |
| 02 ene 2024 | 16.48 | 16.59 | 16.00 | 16.48 | 16.29 | 20,200 |
| 29 dic 2023 | 16.42 | 16.80 | 16.42 | 16.60 | 16.41 | 6,600 |
| 28 dic 2023 | 16.57 | 16.79 | 16.51 | 16.51 | 16.32 | 1,900 |
| 27 dic 2023 | 16.27 | 16.85 | 16.27 | 16.85 | 16.66 | 10,100 |
| 26 dic 2023 | 16.55 | 16.55 | 16.21 | 16.35 | 16.16 | 8,400 |
| 22 dic 2023 | 16.29 | 16.74 | 16.05 | 16.57 | 16.38 | 13,600 |
| 21 dic 2023 | 16.14 | 16.43 | 16.06 | 16.18 | 15.99 | 18,000 |
| 20 dic 2023 | 15.52 | 16.38 | 15.52 | 16.08 | 15.89 | 19,200 |
| 19 dic 2023 | 15.60 | 16.09 | 15.41 | 15.61 | 15.43 | 17,600 |
| 18 dic 2023 | 15.38 | 15.74 | 15.07 | 15.63 | 15.45 | 40,500 |
| 15 dic 2023 | 16.49 | 16.60 | 15.39 | 15.40 | 15.22 | 54,500 |
| 14 dic 2023 | 16.64 | 16.92 | 16.40 | 16.58 | 16.39 | 13,700 |
| 13 dic 2023 | 16.56 | 16.65 | 16.00 | 16.29 | 16.10 | 41,700 |
| 12 dic 2023 | 17.50 | 17.56 | 16.59 | 16.60 | 16.41 | 16,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.