Chronicle Journal: Finance

Bassett Furniture (NQ: BSET )

25.94 USD +0.29 (+1.13%)
Official Closing Price Updated: 6:39 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 25.76 26.41 25.76 25.94 34,500 +0.29(+1.13%)
Apr 08, 2021 25.48 25.91 24.73 25.65 48,431 +0.34(+1.34%)
Apr 07, 2021 25.82 25.93 24.96 25.31 63,564 -0.11(-0.43%)
Apr 06, 2021 24.28 25.90 24.28 25.42 83,934 +1.14(+4.70%)
Apr 05, 2021 24.20 25.09 23.38 24.28 81,241 +0.10(+0.41%)
Apr 01, 2021 24.70 25.23 23.22 24.18 85,900 -0.09(-0.37%)
Mar 31, 2021 22.12 25.15 22.12 24.27 204,835 +1.44(+6.31%)
Mar 30, 2021 20.62 23.08 20.62 22.83 98,218 +0.44(+1.97%)
Mar 29, 2021 24.50 24.60 22.04 22.39 78,079 -1.07(-4.56%)
Mar 26, 2021 23.26 23.70 22.50 23.46 46,200 +0.66(+2.89%)
Mar 25, 2021 21.01 23.23 21.01 22.80 101,362 +1.36(+6.34%)
Mar 24, 2021 23.10 23.90 21.31 21.44 63,593 -1.21(-5.34%)
Mar 23, 2021 23.47 24.39 22.30 22.65 93,489 -1.12(-4.71%)
Mar 22, 2021 24.34 25.05 23.75 23.77 55,724 -0.66(-2.70%)
Mar 19, 2021 25.53 25.53 24.23 24.43 61,300 -0.57(-2.28%)
Mar 18, 2021 26.25 26.37 24.76 25.00 55,605 -0.22(-0.87%)
Mar 17, 2021 25.50 25.50 24.22 25.22 52,620 -0.45(-1.75%)
Mar 16, 2021 26.47 26.47 24.65 25.67 61,176 -0.95(-3.57%)
Mar 15, 2021 27.40 27.95 26.14 26.62 69,456 -0.95(-3.45%)
Mar 12, 2021 26.29 28.10 26.29 27.57 92,500 +1.53(+5.88%)
Mar 11, 2021 24.80 26.20 24.80 26.04 99,847 +1.43(+5.81%)
Mar 10, 2021 22.47 25.50 22.40 24.61 195,466 +2.43(+10.96%)
Mar 09, 2021 21.83 22.45 21.55 22.18 34,455 +0.26(+1.19%)
Mar 08, 2021 21.37 21.97 20.59 21.92 73,326 +0.63(+2.96%)
Mar 05, 2021 21.53 21.73 19.66 21.29 122,100 -0.08(-0.37%)
Mar 04, 2021 22.60 22.68 20.31 21.37 93,569 -1.01(-4.51%)
Mar 03, 2021 22.24 22.84 21.93 22.38 65,467 +0.20(+0.90%)
Mar 02, 2021 21.89 22.35 21.69 22.18 56,735 +0.35(+1.60%)
Mar 01, 2021 21.82 22.30 21.80 21.83 47,866 +0.70(+3.31%)
Feb 26, 2021 21.61 22.03 20.71 21.13 57,700 -0.13(-0.61%)
Feb 25, 2021 22.28 22.43 21.12 21.26 78,254 -0.99(-4.45%)
Feb 24, 2021 23.04 23.04 21.49 22.25 84,689 +0.08(+0.36%)
Feb 23, 2021 22.00 22.27 21.31 22.17 65,406 -0.42(-1.86%)
Feb 22, 2021 22.07 23.29 22.02 22.59 84,631 +0.31(+1.39%)
Feb 19, 2021 22.00 22.35 21.63 22.28 36,100 +0.62(+2.86%)
Feb 18, 2021 21.80 22.22 21.45 21.66 59,779 -0.39(-1.77%)
Feb 17, 2021 22.12 22.23 21.58 22.05 54,310 -0.15(-0.68%)
Feb 16, 2021 22.70 22.84 21.96 22.20 73,245 -0.40(-1.77%)
Feb 12, 2021 21.99 23.03 21.84 22.60 45,200 +0.47(+2.12%)
Feb 11, 2021 22.03 22.45 21.77 22.13 56,708 +0.03(+0.14%)
Feb 10, 2021 22.29 22.29 21.49 22.10 57,056 +0.12(+0.55%)
Feb 09, 2021 22.47 22.59 21.94 21.98 87,695 -0.43(-1.92%)
Feb 08, 2021 22.52 22.59 21.83 22.41 82,868 -0.01(-0.04%)
Feb 05, 2021 22.45 22.50 21.73 22.42 42,700 +0.11(+0.49%)
Feb 04, 2021 21.45 22.59 21.23 22.31 65,676 +1.05(+4.94%)
Feb 03, 2021 20.99 21.77 20.54 21.26 106,449 +1.01(+4.99%)
Feb 02, 2021 20.10 20.48 19.56 20.25 82,738 +0.49(+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.