Mercados españoles cerrados en 4 hrs 19 min

Bassett Furniture Industries, Incorporated (BSET)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,45+0,31 (+2,19%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202414,1414,5514,1414,4514,4544.100
08 may 202414,2514,3314,0614,1414,1410.900
07 may 202414,2414,5414,1014,1814,1813.500
06 may 202414,0814,6414,0414,4014,4033.600
03 may 202414,0514,5013,7414,1014,1018.200
02 may 202413,9614,1013,6713,8213,8218.100
01 may 202413,9514,1013,8613,9913,9925.100
30 abr 202413,9614,1813,7513,9813,9815.400
29 abr 202413,1514,1013,1514,1014,1022.600
26 abr 202413,5013,5313,1213,1213,1211.500
25 abr 202413,4213,4713,2613,4713,479400
24 abr 202413,2013,4813,2013,4813,485400
23 abr 202413,3313,4113,1113,4013,405300
22 abr 202413,0513,5013,0213,0213,0215.000
19 abr 202413,0513,3713,0513,1113,119900
18 abr 202413,4913,4913,0213,2913,2923.300
17 abr 202413,6013,7913,3213,3213,3214.900
16 abr 202413,4113,8113,3013,4513,4520.900
15 abr 202413,7014,0613,4213,4213,4218.800
12 abr 202414,0314,0313,7513,7513,7513.600
11 abr 202414,0214,1713,8113,9913,996500
10 abr 202413,6914,1813,6914,0814,0822.300
09 abr 202413,9214,1713,8513,8513,8518.100
08 abr 202414,0914,2613,9213,9213,9216.300
05 abr 202414,4214,6114,0114,1814,188000
04 abr 202414,5014,8713,9314,3014,3021.300
03 abr 202414,2514,5514,0714,3414,3422.000
02 abr 202414,7514,8914,3414,3414,3419.800
01 abr 202414,7515,0314,7514,7514,759400
28 mar 202415,0315,2514,7614,7614,7612.400
27 mar 202415,0215,0915,0215,0915,093300
26 mar 202414,9215,1514,8015,0115,0119.500
25 mar 202414,8915,0514,8214,9914,9910.800
22 mar 202415,2115,4414,7614,7914,798300
21 mar 202414,9715,4914,9715,2115,2110.600
20 mar 202414,7515,0014,7514,9114,918600
19 mar 202414,7514,9914,7514,7514,757200
18 mar 202414,6514,8414,6014,8014,809900
15 mar 202414,7515,0014,6114,6114,6155.600
14 mar 202414,8214,9014,7414,8414,848100
13 mar 202415,0615,2714,8514,9214,9210.900
12 mar 202415,0115,3014,9615,1815,1817.200
11 mar 202415,3515,3914,9615,3415,3411.100
08 mar 202415,5015,5215,3115,4815,487500
07 mar 202415,4715,5815,3115,4615,4616.000
06 mar 202415,3415,4915,3315,4615,4611.100
05 mar 202415,4215,6115,3315,3415,347200
04 mar 202415,6615,6815,3915,5015,5019.100
01 mar 202415,5915,8215,4915,6715,6719.400
29 feb 202415,5515,9215,3915,5015,5021.500
28 feb 202415,8715,9215,4715,5015,5013.300
27 feb 202415,6315,9615,4715,8715,8712.700
26 feb 202415,8115,8515,5015,6515,654100
23 feb 202415,6215,8315,4215,8015,807200
22 feb 202415,4115,8415,1515,3015,3076.100
21 feb 202415,4115,4515,3615,3615,3617.600
20 feb 202415,2015,4915,2015,3615,3652.200
16 feb 202415,3115,3115,1115,2815,287800
15 feb 202415,3315,6015,1815,4715,478700
15 feb 20240.18 Dividendo
14 feb 202415,3315,6615,2515,5715,399900
13 feb 202415,4815,7715,1915,2315,0512.700
12 feb 202415,0715,8415,0715,6715,4922.800
09 feb 202415,3415,6315,1815,1815,0014.000
08 feb 202415,3015,6015,3015,4015,2215.200
07 feb 202415,5015,6515,3215,3215,147800
06 feb 202415,5015,6515,5015,5015,3223.100
05 feb 202415,5115,8915,5015,5015,326200
02 feb 202415,6815,7515,5815,7515,5715.800
01 feb 202415,6016,0015,5615,8915,7113.200
31 ene 202415,9915,9915,4115,5015,3213.700
30 ene 202416,1516,1515,6116,0115,8213.800
29 ene 202416,1516,4915,9716,1515,9622.900
26 ene 202415,9416,4715,9416,1916,008200
25 ene 202415,2816,5015,2816,4416,2525.500
24 ene 202415,4015,8715,2115,3015,1212.700
23 ene 202415,9815,9815,7015,7315,5516.300
22 ene 202415,6816,1415,5515,9815,8016.200
19 ene 202415,3915,7915,1715,7715,5914.100
18 ene 202415,5516,1515,2615,3115,139300
17 ene 202415,6715,9715,4915,6115,4310.100
16 ene 202415,9516,0915,2915,7115,5339.400
12 ene 202415,1116,0015,0615,9815,8053.100
11 ene 202414,8615,2414,6315,1514,9729.600
10 ene 202415,0015,4414,7514,8614,6943.600
09 ene 202415,1515,2814,7815,1314,9629.300
08 ene 202415,5515,6015,1115,2615,0812.600
05 ene 202415,3915,7215,1815,3415,1615.200
04 ene 202415,6016,0015,2315,4015,2218.700
03 ene 202416,5016,5315,6015,6015,4218.300
02 ene 202416,4816,5916,0016,4816,2920.200
29 dic 202316,4216,8016,4216,6016,416600
28 dic 202316,5716,7916,5116,5116,321900
27 dic 202316,2716,8516,2716,8516,6610.100
26 dic 202316,5516,5516,2116,3516,168400
22 dic 202316,2916,7416,0516,5716,3813.600
21 dic 202316,1416,4316,0616,1815,9918.000
20 dic 202315,5216,3815,5216,0815,8919.200
19 dic 202315,6016,0915,4115,6115,4317.600
18 dic 202315,3815,7415,0715,6315,4540.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...