Hot Features
프리미엄
Bassett Furniture Industries Inc (BSET)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -4.06666666667 | 15 | 15.17 | 14.33 | 14140 | 14.85418404 | CS |
| 4 | 0.19 | 1.33802816901 | 14.2 | 15.23 | 13.76 | 12413 | 14.57973054 | CS |
| 12 | 1.14 | 8.60377358491 | 13.25 | 15.23 | 13.13 | 13460 | 14.26886426 | CS |
| 26 | 0.39 | 2.78571428571 | 14 | 15.23 | 12.105 | 18231 | 13.90787026 | CS |
| 52 | -1.68 | -10.4542626011 | 16.07 | 17.89 | 12.105 | 17606 | 14.55613931 | CS |
| 156 | -3.41 | -19.1573033708 | 17.8 | 24.1181 | 12.105 | 42906 | 17.17474868 | CS |
| 260 | -1.29 | -8.22704081633 | 15.68 | 37 | 4.25 | 61026 | 16.73609289 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732059300 | 14.39 | -0.4 | -2.70 | 14.51 | 14.6 | 14.39 | 5183 |
| 1731972900 | 14.79 | 0.18 | 1.23 | 14.65 | 14.79 | 14.535 | 12479 |
| 1731713700 | 14.61 | -0.56 | -3.69 | 14.76 | 14.78 | 14.33 | 15061 |
| 1731627300 | 15.17 | 0.34 | 2.29 | 14.78 | 15.17 | 14.75 | 17217 |
| 1731540900 | 14.83 | 0.02 | 0.14 | 14.981375 | 14.981375 | 14.79 | 9991 |
| 1731454500 | 14.81 | -0.31 | -2.02 | 15 | 15.015 | 14.78 | 15243 |
| 1731368100 | 15.115 | -0.09 | -0.56 | 15.23 | 15.23 | 14.88 | 3101 |
| 1731108900 | 15.2 | 0 | 0.00 | 15.19 | 15.2 | 15.03 | 6255 |
| 1731022500 | 15.2 | 0.29 | 1.95 | 15.05 | 15.2 | 15.02 | 9134 |
| 1730936100 | 14.91 | 0.07 | 0.47 | 15.01 | 15.1234 | 14.7201 | 15016 |
| 1730849700 | 14.84 | -0.16 | -1.07 | 14.71 | 14.94 | 14.66 | 11397 |
| 1730763300 | 15 | 0.26 | 1.76 | 14.77 | 15 | 14.2629 | 19652 |
| 1730500500 | 14.74 | 0.35 | 2.43 | 14.35 | 14.74 | 14.21 | 13816 |
| 1730414100 | 14.39 | 0.31 | 2.20 | 14.4 | 14.41 | 14.15 | 5970 |
| 1730327700 | 14.08 | -0.03 | -0.21 | 14.03 | 14.69 | 13.9171 | 13727 |
| 1730241300 | 14.11 | 0.31 | 2.25 | 13.76 | 14.11 | 13.76 | 2872 |
| 1730154900 | 13.8 | -0.15 | -1.08 | 13.95 | 14.02 | 13.8 | 10089 |
| 1729895700 | 13.95 | -0.16 | -1.13 | 14.025 | 14.21 | 13.95 | 22948 |
| 1729809300 | 14.11 | -0.1 | -0.70 | 14.15 | 14.32 | 14.02 | 17547 |
| 1729722900 | 14.21 | -0.09 | -0.63 | 14.3803 | 14.42 | 14.12 | 15630 |
| 1729636500 | 14.3 | 0.19 | 1.35 | 14.16 | 14.3 | 14.1511 | 7436 |
| 1729550100 | 14.11 | -0.22 | -1.54 | 14.21 | 14.33 | 13.79 | 19025 |
| 1729290900 | 14.33 | 0.1 | 0.70 | 14.2 | 14.33 | 13.87 | 7403 |
| 1729204500 | 14.23 | 0.28 | 2.01 | 13.9 | 14.23 | 13.8 | 13450 |
| 1729118100 | 13.95 | 0.1 | 0.72 | 13.93 | 13.97 | 13.7514 | 10461 |
| 1729031700 | 13.85 | -0.1 | -0.72 | 13.89 | 13.94 | 13.75 | 17767 |
| 1728945300 | 13.95 | 0 | 0.00 | 13.97 | 14.5347 | 13.9 | 19289 |
| 1728686100 | 13.95 | 0 | 0.00 | 14 | 14.02 | 13.81 | 16208 |
| 1728599700 | 13.95 | -0.75 | -5.10 | 14.22 | 14.22 | 13.845 | 31502 |
| 1728513300 | 14.7 | 0.17 | 1.17 | 14.68 | 14.9499 | 14.48 | 29867 |
| 1728426900 | 14.53 | 0.32 | 2.25 | 14.18 | 14.53 | 14.1 | 9042 |
| 1728340500 | 14.21 | -0.27 | -1.86 | 14.31 | 14.7028 | 14.2 | 5975 |
| 1728081300 | 14.48 | 0.55 | 3.95 | 13.92 | 14.48 | 13.85 | 9945 |
| 1727994900 | 13.93 | -0.07 | -0.50 | 14.19 | 14.25 | 13.9 | 7437 |
| 1727908500 | 14 | -0.37 | -2.57 | 14.42 | 14.54 | 14 | 13580 |
| 1727822100 | 14.37 | -0.08 | -0.55 | 14.31 | 14.48 | 14.16 | 7885 |
| 1727735520 | 14.45 | -0.36 | -2.43 | 14.4 | 14.75 | 14.35 | 26095 |
| 1727476500 | 14.81 | -0.09 | -0.60 | 14.9 | 14.9 | 14.6 | 2909 |
| 1727390100 | 14.9 | 0.14 | 0.95 | 14.92 | 14.92 | 14.61 | 2686 |
| 1727303700 | 14.76 | -0.03 | -0.20 | 14.68 | 14.775 | 14.6 | 3463 |
| 1727217300 | 14.79 | 0.03 | 0.20 | 14.71 | 14.79 | 14.5631 | 8619 |
| 1727130900 | 14.76 | -0.24 | -1.60 | 14.92 | 14.92 | 14.7 | 25283 |
| 1726871700 | 15 | 0.2 | 1.35 | 14.8 | 15 | 14.71 | 15327 |
| 1726785300 | 14.8 | 0.02 | 0.14 | 14.97 | 15.14 | 14.8 | 12998 |
| 1726698900 | 14.78 | 0.63 | 4.45 | 14.2995 | 14.95 | 14.2536 | 29446 |
| 1726612500 | 14.15 | 0.27 | 1.95 | 14.17 | 14.3 | 14.01 | 10451 |
| 1726526100 | 13.88 | 0.08 | 0.58 | 13.76 | 14 | 13.6162 | 6812 |
| 1726266900 | 13.8 | 0.4 | 2.99 | 13.74 | 13.925 | 13.5701 | 4514 |
| 1726180500 | 13.4 | -0.17 | -1.25 | 13.38 | 13.64 | 13.38 | 13156 |
| 1726094100 | 13.57 | 0.32 | 2.42 | 13.19 | 13.57 | 13.19 | 12277 |
| 1726007700 | 13.25 | 0 | 0.00 | 13.415 | 13.67 | 13.14 | 7067 |
| 1725921300 | 13.25 | -0.54 | -3.92 | 13.71 | 13.9 | 13.21 | 16071 |
| 1725662100 | 13.79 | -0.11 | -0.79 | 13.89 | 13.959 | 13.634 | 8135 |
| 1725575700 | 13.9 | 0.01 | 0.07 | 13.6231 | 14.04 | 13.6231 | 8946 |
| 1725489300 | 13.89 | -0.04 | -0.29 | 13.98 | 14.13 | 13.81 | 12074 |
| 1725402900 | 13.93 | -0.23 | -1.62 | 13.6422 | 13.935 | 13.3869 | 6073 |
| 1725057300 | 14.16 | 0.34 | 2.46 | 13.9 | 14.19 | 13.9 | 18564 |
| 1724970900 | 13.82 | 0.26 | 1.92 | 13.56 | 13.83 | 13.35 | 19440 |
| 1724884500 | 13.56 | 0.43 | 3.27 | 13.2 | 13.6 | 13.2 | 37746 |
| 1724798100 | 13.13 | -0.08 | -0.61 | 13.25 | 13.295 | 13.13 | 8584 |
| 1724711700 | 13.21 | -0.03 | -0.23 | 13.28 | 13.39 | 13.13 | 19241 |
| 1724452500 | 13.24 | 0.41 | 3.20 | 12.83 | 13.25 | 12.7204 | 25094 |
| 1724366100 | 12.83 | -0.07 | -0.54 | 12.84 | 12.9353 | 12.78 | 10834 |
| 1724279700 | 12.9 | 0.19 | 1.49 | 12.77 | 12.9 | 12.7 | 7866 |
| 1724193300 | 12.71 | -0.04 | -0.31 | 12.74 | 12.94 | 12.71 | 46861 |
