Skip to main content

Bassett Furniture (NQ: BSET )

14.78 +0.63 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 15.74 16.06 14.75 14.84 131,589 -1.02(-6.46%)
Sep 29, 2021 16.37 16.38 15.45 15.86 103,551 -0.35(-2.17%)
Sep 28, 2021 16.35 16.64 15.97 16.22 133,730 -0.21(-1.30%)
Sep 27, 2021 15.23 16.58 15.23 16.43 104,991 +1.20(+7.91%)
Sep 24, 2021 15.17 15.34 14.96 15.22 47,129 -0.05(-0.32%)
Sep 23, 2021 15.22 15.63 15.22 15.27 78,035 +0.17(+1.14%)
Sep 22, 2021 14.93 15.30 14.80 15.10 77,251 +0.30(+2.05%)
Sep 21, 2021 15.07 15.11 14.56 14.80 63,651 -0.09(-0.61%)
Sep 20, 2021 14.61 15.19 14.36 14.89 82,792 -0.25(-1.68%)
Sep 17, 2021 14.99 15.30 14.58 15.14 114,117 +0.19(+1.26%)
Sep 16, 2021 15.24 15.24 14.81 14.95 49,941 -0.35(-2.30%)
Sep 15, 2021 15.06 15.63 14.95 15.31 80,599 +0.34(+2.30%)
Sep 14, 2021 15.71 15.71 14.86 14.96 108,190 -0.67(-4.30%)
Sep 13, 2021 16.19 16.36 15.36 15.63 133,010 -0.43(-2.70%)
Sep 10, 2021 16.82 16.99 16.04 16.07 61,890 -0.61(-3.68%)
Sep 09, 2021 16.72 17.03 16.49 16.68 60,735 +0.03(+0.20%)
Sep 08, 2021 17.35 17.35 16.49 16.65 95,977 -0.83(-4.74%)
Sep 07, 2021 17.30 17.48 16.97 17.48 93,701 +0.17(+0.99%)
Sep 03, 2021 17.36 17.38 16.74 17.31 48,885 -0.05(-0.28%)
Sep 02, 2021 17.74 17.95 17.35 17.35 49,631 -0.32(-1.81%)
Sep 01, 2021 17.58 17.94 17.27 17.67 53,555 +0.07(+0.37%)
Aug 31, 2021 17.73 17.95 17.31 17.61 67,754 -0.11(-0.65%)
Aug 30, 2021 18.31 18.31 17.58 17.72 46,271 -0.39(-2.17%)
Aug 27, 2021 18.02 18.19 17.55 18.12 88,523 +0.14(+0.77%)
Aug 26, 2021 17.98 18.17 17.83 17.98 84,804 +0.07(+0.41%)
Aug 25, 2021 17.50 18.36 17.27 17.90 111,949 +0.36(+2.05%)
Aug 24, 2021 16.85 17.58 16.81 17.54 89,221 +0.83(+4.95%)
Aug 23, 2021 16.59 16.93 16.40 16.72 90,149 +0.42(+2.56%)
Aug 20, 2021 16.07 16.41 15.90 16.30 78,508 +0.23(+1.43%)
Aug 19, 2021 16.44 16.62 15.90 16.07 152,937 -0.53(-3.21%)
Aug 18, 2021 17.44 17.44 16.49 16.60 205,013 -0.76(-4.39%)
Aug 17, 2021 18.85 19.24 17.31 17.36 97,356 -1.84(-9.60%)
Aug 16, 2021 19.40 19.75 18.81 19.21 66,221 -0.02(-0.13%)
Aug 13, 2021 19.67 19.67 18.76 19.23 61,137 -0.16(-0.80%)
Aug 12, 2021 20.10 20.15 19.26 19.39 91,020 -0.72(-3.59%)
Aug 11, 2021 19.04 20.20 18.89 20.11 142,609 +1.07(+5.61%)
Aug 10, 2021 18.05 19.08 18.05 19.04 54,484 +0.61(+3.32%)
Aug 09, 2021 18.52 18.77 17.76 18.43 101,986 +0.47(+2.63%)
Aug 06, 2021 17.96 18.37 17.72 17.96 142,026 +0.09(+0.50%)
Aug 05, 2021 17.48 18.03 17.14 17.87 111,563 +0.38(+2.19%)
Aug 04, 2021 17.92 18.28 17.29 17.48 143,811 -0.64(-3.55%)
Aug 03, 2021 18.54 18.54 17.98 18.13 114,635 -0.24(-1.29%)
Aug 02, 2021 18.76 19.15 18.21 18.36 169,698 -0.20(-1.05%)
Jul 30, 2021 18.96 19.09 18.49 18.56 74,916 -0.47(-2.48%)
Jul 29, 2021 19.34 19.42 18.87 19.03 74,648 +0.13(+0.69%)
Jul 28, 2021 18.98 19.21 18.41 18.90 79,718 +0.06(+0.30%)
Jul 27, 2021 19.27 19.35 18.64 18.84 66,153 -0.52(-2.69%)
Jul 26, 2021 19.15 19.67 19.11 19.37 117,075 +0.27(+1.41%)
Jul 23, 2021 19.35 19.55 18.56 19.10 194,538 +0.20(+1.08%)
Jul 22, 2021 21.39 21.39 18.82 18.89 164,822 -0.98(-4.92%)
Jul 21, 2021 20.11 20.43 19.52 19.87 165,924 -0.05(-0.24%)
Jul 20, 2021 19.02 20.01 18.73 19.92 128,672 +1.03(+5.48%)
Jul 19, 2021 20.60 20.60 18.76 18.89 171,840 -1.50(-7.35%)
Jul 16, 2021 20.43 21.11 20.28 20.38 184,660 +0.03(+0.16%)
Jul 15, 2021 20.19 21.09 20.06 20.35 149,621 +0.16(+0.81%)
Jul 14, 2021 20.21 20.52 19.83 20.19 108,092 +0.11(+0.57%)
Jul 13, 2021 20.61 20.66 19.81 20.08 109,744 -0.72(-3.45%)
Jul 12, 2021 20.08 20.82 20.02 20.79 127,321 +0.51(+2.49%)
Jul 09, 2021 20.66 20.85 19.99 20.29 100,040 +0.28(+1.38%)
Jul 08, 2021 20.05 20.63 19.25 20.01 150,366 -0.51(-2.50%)
Jul 07, 2021 20.63 20.78 20.11 20.52 91,743 -0.07(-0.32%)
Jul 06, 2021 22.37 22.37 20.53 20.59 116,717 -0.92(-4.28%)
Jul 02, 2021 22.23 22.26 21.19 21.51 167,912 -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.