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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2020 4.407 4.407 4.047 4.170 88,108 -0.31(-7.00%)
Mar 30, 2020 4.904 4.904 4.292 4.483 72,999 -0.37(-7.72%)
Mar 27, 2020 4.973 5.080 4.805 4.858 136,719 -0.27(-5.22%)
Mar 26, 2020 4.805 5.187 4.614 5.126 121,000 +0.37(+7.72%)
Mar 25, 2020 4.491 4.843 4.391 4.759 124,979 +0.26(+5.78%)
Mar 24, 2020 4.506 4.766 4.066 4.499 106,770 +0.22(+5.19%)
Mar 23, 2020 4.476 4.476 3.902 4.277 98,447 -0.20(-4.44%)
Mar 20, 2020 4.805 4.927 4.231 4.476 218,280 -0.37(-7.58%)
Mar 19, 2020 4.376 5.195 4.231 4.843 141,519 +0.44(+9.90%)
Mar 18, 2020 5.180 5.486 3.955 4.407 108,774 -1.04(-19.10%)
Mar 17, 2020 5.011 5.478 4.460 5.447 216,125 +0.42(+8.37%)
Mar 16, 2020 4.774 5.195 4.774 5.027 198,725 -0.23(-4.37%)
Mar 13, 2020 5.577 5.654 5.157 5.256 226,253 -0.02(-0.29%)
Mar 12, 2020 5.738 5.799 5.195 5.271 138,654 -0.64(-10.87%)
Mar 11, 2020 6.121 6.159 5.845 5.914 117,844 -0.25(-4.09%)
Mar 10, 2020 6.304 6.832 6.105 6.166 121,186 -0.15(-2.42%)
Mar 09, 2020 6.656 6.824 6.228 6.319 117,222 -0.64(-9.23%)
Mar 06, 2020 6.748 7.092 6.740 6.962 118,551 +0.05(+0.78%)
Mar 05, 2020 7.337 7.352 6.847 6.909 114,726 -0.51(-6.91%)
Mar 04, 2020 7.429 7.459 7.291 7.421 57,806 +0.04(+0.52%)
Mar 03, 2020 7.628 7.773 7.283 7.383 59,073 -0.21(-2.82%)
Mar 02, 2020 7.513 7.689 7.226 7.597 99,933 +0.05(+0.61%)
Feb 28, 2020 7.238 7.926 7.222 7.551 134,366 +0.11(+1.54%)
Feb 27, 2020 7.299 7.842 7.230 7.436 103,099 +0.01(+0.10%)
Feb 26, 2020 7.651 7.972 7.368 7.429 79,184 -0.18(-2.41%)
Feb 25, 2020 7.903 8.121 7.498 7.612 100,887 -0.28(-3.49%)
Feb 24, 2020 7.773 8.056 7.742 7.888 94,157 -0.09(-1.15%)
Feb 21, 2020 8.041 8.110 7.926 7.980 54,374 -0.07(-0.86%)
Feb 20, 2020 8.094 8.301 8.041 8.049 41,864 -0.08(-0.94%)
Feb 19, 2020 8.064 8.217 8.064 8.125 58,968 +0.06(+0.76%)
Feb 18, 2020 8.163 8.194 8.033 8.064 106,651 -0.13(-1.59%)
Feb 14, 2020 8.416 8.469 8.140 8.194 49,276 -0.21(-2.55%)
Feb 13, 2020 8.477 8.552 8.339 8.408 37,352 -0.12(-1.39%)
Feb 12, 2020 8.701 8.769 8.436 8.527 52,661 -0.14(-1.57%)
Feb 11, 2020 8.375 8.720 8.360 8.663 47,784 +0.26(+3.06%)
Feb 10, 2020 8.587 8.587 8.360 8.406 52,057 -0.17(-2.03%)
Feb 07, 2020 8.617 8.814 8.443 8.580 83,004 -0.20(-2.24%)
Feb 06, 2020 8.897 8.935 8.723 8.776 65,807 -0.05(-0.60%)
Feb 05, 2020 8.890 8.934 8.701 8.829 50,556 +0.02(+0.26%)
Feb 04, 2020 8.935 9.050 8.739 8.807 87,062 -0.02(-0.17%)
Feb 03, 2020 9.253 9.722 8.776 8.822 109,041 -0.43(-4.66%)
Jan 31, 2020 9.503 9.589 9.147 9.253 75,338 -0.25(-2.63%)
Jan 30, 2020 9.412 9.548 9.230 9.503 101,873 -0.01(-0.08%)
Jan 29, 2020 9.367 9.593 9.170 9.510 67,430 +0.15(+1.62%)
Jan 28, 2020 9.684 9.684 9.177 9.359 117,125 -0.32(-3.28%)
Jan 27, 2020 10.54 10.54 9.646 9.677 134,020 -0.99(-9.29%)
Jan 24, 2020 11.48 11.61 10.54 10.67 73,620 -0.86(-7.48%)
Jan 23, 2020 12.11 12.15 11.47 11.53 80,408 -1.22(-9.55%)
Jan 22, 2020 13.18 13.18 12.64 12.75 30,974 -0.36(-2.77%)
Jan 21, 2020 12.76 13.21 12.73 13.11 66,913 +0.45(+3.52%)
Jan 17, 2020 12.70 12.82 12.43 12.67 48,375 +0.14(+1.09%)
Jan 16, 2020 12.84 13.01 12.49 12.53 46,411 -0.23(-1.78%)
Jan 15, 2020 12.61 12.84 12.45 12.76 63,731 +0.14(+1.14%)
Jan 14, 2020 12.67 12.83 12.56 12.61 66,446 -0.08(-0.60%)
Jan 13, 2020 12.56 12.80 12.42 12.69 57,873 +0.17(+1.39%)
Jan 10, 2020 12.36 12.60 12.20 12.51 44,806 +0.22(+1.78%)
Jan 09, 2020 12.39 12.54 12.27 12.29 32,510 -0.03(-0.25%)
Jan 08, 2020 12.42 12.51 12.12 12.32 58,494 +0.03(+0.25%)
Jan 07, 2020 12.37 12.39 12.11 12.29 73,193 -0.09(-0.73%)
Jan 06, 2020 12.30 12.61 12.29 12.39 41,453 +0.01(+0.06%)
Jan 03, 2020 12.28 12.51 12.28 12.38 44,013 +0.03(+0.25%)
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.