Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.76 28.61 27.38 28.39 195,327 +0.29(+1.03%)
Apr 29, 2021 28.30 28.30 26.70 28.11 147,620 +0.17(+0.59%)
Apr 28, 2021 26.04 28.37 26.04 27.94 205,174 +1.90(+7.31%)
Apr 27, 2021 24.84 26.86 24.60 26.04 146,119 +1.47(+5.96%)
Apr 26, 2021 22.14 24.78 22.10 24.57 210,205 +2.43(+10.99%)
Apr 23, 2021 21.50 22.16 21.50 22.14 71,994 +0.73(+3.40%)
Apr 22, 2021 21.22 21.57 20.62 21.41 75,782 +0.24(+1.13%)
Apr 21, 2021 20.62 21.18 20.28 21.17 40,307 +0.46(+2.24%)
Apr 20, 2021 21.15 21.15 20.04 20.70 66,097 -0.38(-1.81%)
Apr 19, 2021 21.34 21.65 20.80 21.09 96,687 -0.26(-1.20%)
Apr 16, 2021 21.13 21.47 20.60 21.34 55,566 +0.36(+1.74%)
Apr 15, 2021 21.61 21.71 20.45 20.98 66,427 -0.57(-2.65%)
Apr 14, 2021 21.90 22.29 21.28 21.55 121,627 -0.14(-0.65%)
Apr 13, 2021 21.66 22.40 21.42 21.69 115,259 -0.12(-0.57%)
Apr 12, 2021 21.31 21.92 20.73 21.81 68,097 +0.34(+1.58%)
Apr 09, 2021 21.33 21.86 21.33 21.47 41,674 +0.24(+1.13%)
Apr 08, 2021 21.09 21.45 20.47 21.23 58,502 +0.28(+1.34%)
Apr 07, 2021 21.37 21.47 20.66 20.95 76,783 -0.09(-0.43%)
Apr 06, 2021 20.10 21.44 20.10 21.04 101,389 +0.94(+4.70%)
Apr 05, 2021 20.03 20.77 19.35 20.10 98,136 +0.08(+0.41%)
Apr 01, 2021 20.45 20.89 19.22 20.02 103,764 -0.07(-0.37%)
Mar 31, 2021 18.31 20.82 18.31 20.09 247,433 +1.19(+6.31%)
Mar 30, 2021 17.07 19.10 17.07 18.90 118,643 +0.36(+1.97%)
Mar 29, 2021 20.28 20.36 18.25 18.54 94,316 -0.89(-4.56%)
Mar 26, 2021 19.26 19.62 18.62 19.42 55,807 +0.55(+2.89%)
Mar 25, 2021 17.39 19.23 17.39 18.87 122,441 +1.13(+6.34%)
Mar 24, 2021 19.12 19.79 17.64 17.75 76,818 -1.00(-5.34%)
Mar 23, 2021 19.43 20.20 18.46 18.75 112,931 -0.93(-4.71%)
Mar 22, 2021 20.15 20.73 19.66 19.68 67,312 -0.55(-2.70%)
Mar 19, 2021 21.13 21.13 20.06 20.22 74,048 -0.47(-2.28%)
Mar 18, 2021 21.73 21.83 20.50 20.70 67,168 -0.18(-0.87%)
Mar 17, 2021 21.11 21.11 20.05 20.88 63,563 -0.37(-1.75%)
Mar 16, 2021 21.91 21.91 20.41 21.25 73,898 -0.79(-3.57%)
Mar 15, 2021 22.68 23.14 21.64 22.04 83,900 -0.79(-3.45%)
Mar 12, 2021 21.76 23.26 21.76 22.82 111,736 +1.27(+5.88%)
Mar 11, 2021 20.53 21.69 20.53 21.56 120,611 +1.18(+5.81%)
Mar 10, 2021 18.60 21.11 18.54 20.37 236,116 +2.01(+10.96%)
Mar 09, 2021 18.07 18.59 17.84 18.36 41,620 +0.22(+1.19%)
Mar 08, 2021 17.69 18.19 17.05 18.15 88,575 +0.52(+2.96%)
Mar 05, 2021 17.82 17.99 16.27 17.62 147,492 -0.07(-0.37%)
Mar 04, 2021 18.71 18.77 16.81 17.69 113,028 -0.84(-4.51%)
Mar 03, 2021 18.41 18.91 18.16 18.53 79,081 +0.17(+0.90%)
Mar 02, 2021 18.12 18.50 17.96 18.36 68,533 +0.29(+1.60%)
Mar 01, 2021 18.06 18.46 18.05 18.07 57,820 +0.58(+3.31%)
Feb 26, 2021 17.89 18.24 17.15 17.49 69,699 -0.11(-0.61%)
Feb 25, 2021 18.44 18.57 17.49 17.60 94,528 -0.82(-4.45%)
Feb 24, 2021 19.07 19.07 17.79 18.42 102,301 +0.07(+0.36%)
Feb 23, 2021 18.21 18.44 17.64 18.35 79,008 -0.35(-1.86%)
Feb 22, 2021 18.27 19.28 18.23 18.70 102,231 +0.26(+1.39%)
Feb 19, 2021 18.21 18.50 17.91 18.44 43,607 +0.51(+2.86%)
Feb 18, 2021 18.05 18.39 17.76 17.93 72,210 -0.32(-1.77%)
Feb 17, 2021 18.31 18.40 17.87 18.25 65,604 -0.12(-0.68%)
Feb 16, 2021 18.79 18.91 18.18 18.38 88,477 -0.33(-1.77%)
Feb 12, 2021 18.20 19.07 18.08 18.71 54,600 +0.39(+2.12%)
Feb 11, 2021 18.24 18.58 18.03 18.32 68,501 +0.23(+1.28%)
Feb 10, 2021 18.24 18.24 17.59 18.09 69,710 +0.10(+0.55%)
Feb 09, 2021 18.39 18.49 17.96 17.99 107,144 -0.35(-1.92%)
Feb 08, 2021 18.43 18.49 17.87 18.34 101,246 -0.01(-0.04%)
Feb 05, 2021 18.37 18.42 17.79 18.35 52,170 +0.09(+0.49%)
Feb 04, 2021 17.56 18.49 17.38 18.26 80,242 +0.86(+4.94%)
Feb 03, 2021 17.18 17.82 16.81 17.40 130,057 +0.83(+4.99%)
Feb 02, 2021 16.45 16.76 16.01 16.57 101,088 +0.40(+2.48%)
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.