Skip to main content

Bassett Furniture (NQ: BSET )

14.83 +0.05 (+0.34%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.75 16.07 14.75 14.84 131,548 -1.02(-6.46%)
Sep 29, 2021 16.38 16.38 15.45 15.87 103,519 -0.35(-2.17%)
Sep 28, 2021 16.35 16.65 15.98 16.22 133,688 -0.21(-1.30%)
Sep 27, 2021 15.24 16.59 15.24 16.43 104,959 +1.20(+7.91%)
Sep 24, 2021 15.17 15.34 14.97 15.23 47,114 -0.05(-0.32%)
Sep 23, 2021 15.23 15.64 15.23 15.28 78,010 +0.17(+1.14%)
Sep 22, 2021 14.93 15.30 14.80 15.11 77,227 +0.30(+2.05%)
Sep 21, 2021 15.07 15.11 14.57 14.80 63,631 -0.09(-0.61%)
Sep 20, 2021 14.61 15.19 14.36 14.89 82,766 -0.25(-1.68%)
Sep 17, 2021 15.00 15.30 14.58 15.15 114,081 +0.19(+1.26%)
Sep 16, 2021 15.25 15.25 14.82 14.96 49,925 -0.35(-2.30%)
Sep 15, 2021 15.06 15.63 14.96 15.31 80,574 +0.34(+2.30%)
Sep 14, 2021 15.71 15.71 14.87 14.97 108,156 -0.67(-4.30%)
Sep 13, 2021 16.20 16.36 15.36 15.64 132,968 -0.43(-2.70%)
Sep 10, 2021 16.83 17.00 16.04 16.07 61,870 -0.61(-3.68%)
Sep 09, 2021 16.72 17.03 16.50 16.69 60,716 +0.03(+0.20%)
Sep 08, 2021 17.35 17.35 16.49 16.66 95,947 -0.83(-4.74%)
Sep 07, 2021 17.30 17.48 16.98 17.48 93,672 +0.17(+0.99%)
Sep 03, 2021 17.37 17.38 16.75 17.31 48,870 -0.05(-0.28%)
Sep 02, 2021 17.75 17.95 17.36 17.36 49,615 -0.32(-1.81%)
Sep 01, 2021 17.58 17.94 17.28 17.68 53,539 +0.07(+0.37%)
Aug 31, 2021 17.74 17.96 17.32 17.61 67,733 -0.11(-0.65%)
Aug 30, 2021 18.31 18.31 17.58 17.73 46,256 -0.39(-2.17%)
Aug 27, 2021 18.02 18.20 17.56 18.12 88,495 +0.14(+0.77%)
Aug 26, 2021 17.98 18.18 17.84 17.98 84,778 +0.07(+0.41%)
Aug 25, 2021 17.51 18.37 17.28 17.91 111,914 +0.36(+2.05%)
Aug 24, 2021 16.85 17.59 16.81 17.55 89,193 +0.83(+4.95%)
Aug 23, 2021 16.60 16.93 16.40 16.72 90,120 +0.42(+2.56%)
Aug 20, 2021 16.07 16.41 15.90 16.30 78,484 +0.23(+1.43%)
Aug 19, 2021 16.44 16.62 15.90 16.07 152,889 -0.53(-3.21%)
Aug 18, 2021 17.44 17.44 16.49 16.61 204,949 -0.76(-4.39%)
Aug 17, 2021 18.86 19.25 17.32 17.37 97,326 -1.84(-9.60%)
Aug 16, 2021 19.41 19.75 18.82 19.21 66,200 -0.02(-0.13%)
Aug 13, 2021 19.67 19.67 18.77 19.24 61,118 -0.16(-0.80%)
Aug 12, 2021 20.11 20.16 19.26 19.39 90,992 -0.72(-3.59%)
Aug 11, 2021 19.05 20.20 18.90 20.11 142,564 +1.07(+5.61%)
Aug 10, 2021 18.05 19.09 18.05 19.05 54,467 +0.61(+3.32%)
Aug 09, 2021 18.52 18.78 17.77 18.44 101,954 +0.47(+2.63%)
Aug 06, 2021 17.97 18.38 17.73 17.96 141,981 +0.09(+0.50%)
Aug 05, 2021 17.49 18.03 17.15 17.87 111,528 +0.38(+2.19%)
Aug 04, 2021 17.93 18.29 17.29 17.49 143,766 -0.64(-3.55%)
Aug 03, 2021 18.54 18.54 17.99 18.13 114,599 -0.24(-1.29%)
Aug 02, 2021 18.76 19.15 18.22 18.37 169,645 -0.20(-1.05%)
Jul 30, 2021 18.96 19.10 18.50 18.57 74,892 -0.47(-2.48%)
Jul 29, 2021 19.35 19.43 18.88 19.04 74,625 +0.13(+0.69%)
Jul 28, 2021 18.99 19.22 18.42 18.91 79,693 +0.06(+0.30%)
Jul 27, 2021 19.27 19.36 18.65 18.85 66,133 -0.52(-2.69%)
Jul 26, 2021 19.15 19.67 19.11 19.37 117,039 +0.27(+1.41%)
Jul 23, 2021 19.36 19.56 18.57 19.10 194,477 +0.20(+1.08%)
Jul 22, 2021 21.40 21.40 18.83 18.90 164,770 -0.98(-4.92%)
Jul 21, 2021 20.11 20.43 19.53 19.88 165,872 -0.05(-0.25%)
Jul 20, 2021 19.03 20.02 18.74 19.93 128,631 +1.04(+5.48%)
Jul 19, 2021 20.60 20.61 18.76 18.89 171,786 -1.50(-7.35%)
Jul 16, 2021 20.43 21.12 20.29 20.39 184,602 +0.03(+0.16%)
Jul 15, 2021 20.20 21.10 20.07 20.36 149,574 +0.16(+0.81%)
Jul 14, 2021 20.22 20.53 19.84 20.20 108,058 +0.11(+0.57%)
Jul 13, 2021 20.62 20.67 19.82 20.08 109,710 -0.72(-3.45%)
Jul 12, 2021 20.08 20.82 20.02 20.80 127,282 +0.51(+2.49%)
Jul 09, 2021 20.67 20.86 20.00 20.29 100,009 +0.28(+1.38%)
Jul 08, 2021 20.06 20.63 19.26 20.02 150,319 -0.51(-2.50%)
Jul 07, 2021 20.64 20.78 20.12 20.53 91,714 -0.07(-0.32%)
Jul 06, 2021 22.38 22.38 20.54 20.59 116,680 -0.92(-4.28%)
Jul 02, 2021 22.24 22.27 21.20 21.52 167,860 -0.45(-2.04%)
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.