Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.73 11.87 11.48 11.67 111,396 +0.09(+0.75%)
Oct 29, 2020 11.35 11.86 11.27 11.59 67,703 +0.24(+2.09%)
Oct 28, 2020 11.40 11.67 10.94 11.35 125,422 -0.42(-3.56%)
Oct 27, 2020 12.34 12.50 11.71 11.77 126,912 -0.49(-4.00%)
Oct 26, 2020 12.26 12.59 12.15 12.26 88,195 -0.10(-0.83%)
Oct 23, 2020 12.37 12.69 12.26 12.36 86,234 -0.02(-0.19%)
Oct 22, 2020 12.57 12.91 12.33 12.38 97,161 -0.13(-1.01%)
Oct 21, 2020 12.75 12.91 12.21 12.51 105,206 -0.35(-2.71%)
Oct 20, 2020 12.59 13.41 12.59 12.86 71,381 +0.21(+1.69%)
Oct 19, 2020 13.38 13.43 12.54 12.65 127,223 -0.59(-4.48%)
Oct 16, 2020 13.89 13.92 12.50 13.24 115,316 -0.51(-3.68%)
Oct 15, 2020 13.58 13.92 13.39 13.75 92,235 +0.01(+0.06%)
Oct 14, 2020 13.58 13.99 13.58 13.74 125,140 +0.28(+2.06%)
Oct 13, 2020 12.66 13.64 12.65 13.46 100,800 +0.72(+5.65%)
Oct 12, 2020 12.46 13.19 12.19 12.74 100,719 +0.40(+3.27%)
Oct 09, 2020 12.61 12.99 12.21 12.34 125,432 -0.13(-1.08%)
Oct 08, 2020 13.01 13.02 12.27 12.47 97,025 -0.54(-4.13%)
Oct 07, 2020 12.54 13.28 12.42 13.01 96,509 +0.74(+5.99%)
Oct 06, 2020 12.73 12.99 12.24 12.27 94,550 -0.29(-2.33%)
Oct 05, 2020 12.16 12.76 11.71 12.57 164,910 +0.59(+4.88%)
Oct 02, 2020 11.88 12.83 11.73 11.98 192,700 -0.40(-3.26%)
Oct 01, 2020 11.40 12.57 11.00 12.38 245,012 +1.57(+14.47%)
Sep 30, 2020 10.88 11.29 10.49 10.82 147,837 -0.02(-0.15%)
Sep 29, 2020 10.60 10.89 10.60 10.83 71,966 +0.28(+2.70%)
Sep 28, 2020 10.57 11.03 10.47 10.55 78,086 +0.22(+2.14%)
Sep 25, 2020 10.28 10.45 9.846 10.33 109,626 -0.03(-0.31%)
Sep 24, 2020 9.743 10.45 9.340 10.36 167,899 +0.55(+5.64%)
Sep 23, 2020 10.24 10.70 9.649 9.807 74,869 -0.40(-3.95%)
Sep 22, 2020 10.41 11.22 9.997 10.21 67,470 -0.11(-1.07%)
Sep 21, 2020 10.85 10.95 10.22 10.32 85,561 -0.93(-8.23%)
Sep 18, 2020 11.17 11.32 10.82 11.25 78,395 +0.17(+1.57%)
Sep 17, 2020 10.42 11.62 10.42 11.07 134,482 +0.40(+3.78%)
Sep 16, 2020 10.48 10.96 10.30 10.67 84,746 +0.19(+1.81%)
Sep 15, 2020 10.31 10.54 10.21 10.48 111,558 +0.17(+1.61%)
Sep 14, 2020 9.807 10.53 9.609 10.31 86,407 +0.51(+5.16%)
Sep 11, 2020 9.720 9.882 9.332 9.807 55,508 +0.06(+0.57%)
Sep 10, 2020 9.910 10.21 9.593 9.751 113,822 -0.06(-0.56%)
Sep 09, 2020 9.593 10.02 9.435 9.807 92,541 +0.26(+2.73%)
Sep 08, 2020 9.609 10.04 9.372 9.546 60,668 -0.25(-2.50%)
Sep 04, 2020 9.838 9.925 9.111 9.791 117,213 -0.01(-0.08%)
Sep 03, 2020 9.973 10.14 9.577 9.799 110,590 -0.32(-3.13%)
Sep 02, 2020 10.25 10.29 9.573 10.12 205,726 -0.14(-1.39%)
Sep 01, 2020 9.894 10.27 9.754 10.26 147,615 +0.29(+2.94%)
Aug 31, 2020 9.997 10.11 9.751 9.965 88,074 -0.06(-0.63%)
Aug 28, 2020 10.05 10.31 9.830 10.03 156,157 -0.03(-0.31%)
Aug 27, 2020 9.862 10.11 9.239 10.06 90,878 +0.16(+1.60%)
Aug 26, 2020 9.617 10.30 9.617 9.902 183,754 +0.28(+2.96%)
Aug 25, 2020 9.751 9.796 9.040 9.617 238,078 -0.21(-2.09%)
Aug 24, 2020 9.569 9.996 9.372 9.823 130,500 +0.31(+3.24%)
Aug 21, 2020 9.087 9.530 9.079 9.514 139,467 +0.36(+3.98%)
Aug 20, 2020 8.700 9.340 8.423 9.150 207,924 +0.36(+4.14%)
Aug 19, 2020 7.790 8.976 7.608 8.787 280,980 +1.12(+14.54%)
Aug 18, 2020 7.521 7.727 7.221 7.671 78,314 +0.19(+2.54%)
Aug 17, 2020 7.529 7.671 7.295 7.482 52,455 +0.06(+0.85%)
Aug 14, 2020 7.189 7.450 7.118 7.418 122,144 +0.17(+2.40%)
Aug 13, 2020 7.047 7.339 7.039 7.244 97,847 +0.19(+2.63%)
Aug 12, 2020 7.252 7.252 6.981 7.058 133,302 -0.09(-1.30%)
Aug 11, 2020 7.345 7.345 7.004 7.151 80,670 -0.12(-1.60%)
Aug 10, 2020 6.919 7.337 6.881 7.267 97,018 +0.32(+4.68%)
Aug 07, 2020 6.865 6.958 6.726 6.943 27,939 +0.02(+0.34%)
Aug 06, 2020 7.082 7.144 6.865 6.919 35,083 -0.10(-1.43%)
Aug 05, 2020 6.981 7.097 6.857 7.020 50,366 +0.07(+1.00%)
Aug 04, 2020 7.097 7.182 6.950 6.950 56,835 -0.20(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.