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 (%)
Mar 31, 2021 17.95 20.41 17.95 19.70 252,355 +1.17(+6.31%)
Mar 30, 2021 16.74 18.73 16.74 18.53 121,003 +0.36(+1.97%)
Mar 29, 2021 19.89 19.97 17.89 18.17 96,192 -0.87(-4.56%)
Mar 26, 2021 18.88 19.23 18.26 19.04 56,918 +0.54(+2.89%)
Mar 25, 2021 17.05 18.86 17.05 18.51 124,877 +1.10(+6.34%)
Mar 24, 2021 18.75 19.40 17.30 17.40 78,346 -0.98(-5.34%)
Mar 23, 2021 19.05 19.80 18.10 18.38 115,177 -0.91(-4.71%)
Mar 22, 2021 19.76 20.33 19.28 19.29 68,651 -0.54(-2.70%)
Mar 19, 2021 20.72 20.72 19.67 19.83 75,521 -0.46(-2.28%)
Mar 18, 2021 21.31 21.40 20.10 20.29 68,504 -0.18(-0.87%)
Mar 17, 2021 20.70 20.70 19.66 20.47 64,827 -0.37(-1.75%)
Mar 16, 2021 21.49 21.49 20.01 20.84 75,368 -0.77(-3.57%)
Mar 15, 2021 22.24 22.69 21.22 21.61 85,569 -0.77(-3.45%)
Mar 12, 2021 21.34 22.81 21.34 22.38 113,959 +1.24(+5.88%)
Mar 11, 2021 20.13 21.27 20.13 21.14 123,010 +1.16(+5.81%)
Mar 10, 2021 18.24 20.70 18.18 19.98 240,812 +1.97(+10.96%)
Mar 09, 2021 17.72 18.22 17.49 18.00 42,448 +0.21(+1.19%)
Mar 08, 2021 17.35 17.83 16.71 17.79 90,337 +0.51(+2.96%)
Mar 05, 2021 17.48 17.64 15.95 17.28 150,426 -0.07(-0.37%)
Mar 04, 2021 18.34 18.41 16.49 17.35 115,276 -0.82(-4.51%)
Mar 03, 2021 18.05 18.54 17.80 18.17 80,654 +0.16(+0.90%)
Mar 02, 2021 17.77 18.14 17.61 18.00 69,897 +0.28(+1.60%)
Mar 01, 2021 17.71 18.10 17.69 17.72 58,970 +0.57(+3.31%)
Feb 26, 2021 17.54 17.88 16.81 17.15 71,085 -0.11(-0.61%)
Feb 25, 2021 18.08 18.20 17.15 17.26 96,408 -0.80(-4.45%)
Feb 24, 2021 18.70 18.70 17.44 18.06 104,336 +0.06(+0.36%)
Feb 23, 2021 17.86 18.08 17.30 18.00 80,579 -0.34(-1.86%)
Feb 22, 2021 17.91 18.90 17.87 18.34 104,264 +0.25(+1.39%)
Feb 19, 2021 17.86 18.14 17.56 18.08 44,474 +0.50(+2.86%)
Feb 18, 2021 17.69 18.04 17.41 17.58 73,647 -0.32(-1.77%)
Feb 17, 2021 17.95 18.04 17.52 17.90 66,909 -0.12(-0.68%)
Feb 16, 2021 18.43 18.54 17.82 18.02 90,237 -0.32(-1.77%)
Feb 12, 2021 17.85 18.69 17.73 18.34 55,686 +0.38(+2.12%)
Feb 11, 2021 17.88 18.22 17.67 17.96 69,863 +0.13(+0.71%)
Feb 10, 2021 17.99 17.99 17.34 17.84 70,692 +0.10(+0.55%)
Feb 09, 2021 18.14 18.24 17.71 17.74 108,654 -0.35(-1.92%)
Feb 08, 2021 18.18 18.23 17.62 18.09 102,673 -0.01(-0.04%)
Feb 05, 2021 18.12 18.16 17.54 18.10 52,905 +0.09(+0.49%)
Feb 04, 2021 17.31 18.23 17.13 18.01 81,372 +0.85(+4.94%)
Feb 03, 2021 16.94 17.57 16.58 17.16 131,890 +0.82(+4.99%)
Feb 02, 2021 16.22 16.53 15.79 16.34 102,512 +0.40(+2.48%)
Feb 01, 2021 15.76 16.13 15.39 15.95 126,023 +0.31(+1.96%)
Jan 29, 2021 16.11 16.56 15.64 15.64 93,048 -0.68(-4.15%)
Jan 28, 2021 16.96 16.96 15.86 16.32 131,122 -0.52(-3.11%)
Jan 27, 2021 17.64 18.03 16.83 16.84 105,188 -1.17(-6.50%)
Jan 26, 2021 19.35 19.75 17.43 18.01 133,571 -1.07(-5.58%)
Jan 25, 2021 19.30 20.97 18.92 19.08 202,990 +0.23(+1.24%)
Jan 22, 2021 16.86 18.98 16.69 18.85 208,895 +1.49(+8.60%)
Jan 21, 2021 17.71 18.02 17.16 17.35 120,114 -0.05(-0.28%)
Jan 20, 2021 17.17 17.75 16.84 17.40 121,835 -0.02(-0.14%)
Jan 19, 2021 17.65 17.72 16.75 17.43 105,700 +0.16(+0.93%)
Jan 15, 2021 18.40 18.56 17.10 17.26 128,732 -1.08(-5.90%)
Jan 14, 2021 16.98 18.96 16.98 18.35 180,365 +1.63(+9.75%)
Jan 13, 2021 16.21 17.34 16.21 16.72 64,914 +0.06(+0.39%)
Jan 12, 2021 16.09 16.85 16.07 16.65 71,896 +0.73(+4.56%)
Jan 11, 2021 15.50 16.42 15.50 15.92 76,127 -0.35(-2.13%)
Jan 08, 2021 17.01 17.07 16.00 16.27 96,270 -0.68(-4.00%)
Jan 07, 2021 15.72 17.24 15.63 16.95 249,618 +1.21(+7.69%)
Jan 06, 2021 15.26 16.08 15.26 15.74 193,987 +0.31(+1.99%)
Jan 05, 2021 15.70 15.90 15.35 15.43 117,623 -0.04(-0.26%)
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.