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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 4.351 4.351 3.996 4.117 89,240 -0.31(-7.00%)
Mar 30, 2020 4.842 4.842 4.238 4.426 73,937 -0.37(-7.72%)
Mar 27, 2020 4.910 5.016 4.744 4.797 138,476 -0.26(-5.22%)
Mar 26, 2020 4.744 5.121 4.555 5.061 122,555 +0.36(+7.72%)
Mar 25, 2020 4.434 4.781 4.336 4.698 126,585 +0.26(+5.78%)
Mar 24, 2020 4.449 4.706 4.015 4.442 108,142 +0.22(+5.19%)
Mar 23, 2020 4.419 4.419 3.852 4.222 99,712 -0.20(-4.44%)
Mar 20, 2020 4.744 4.865 4.177 4.419 221,085 -0.36(-7.58%)
Mar 19, 2020 4.321 5.129 4.177 4.781 143,337 +0.43(+9.90%)
Mar 18, 2020 5.114 5.416 3.905 4.351 110,171 -1.03(-19.10%)
Mar 17, 2020 4.948 5.408 4.404 5.378 218,902 +0.42(+8.37%)
Mar 16, 2020 4.713 5.129 4.713 4.963 201,278 -0.23(-4.37%)
Mar 13, 2020 5.507 5.582 5.091 5.189 229,160 -0.02(-0.29%)
Mar 12, 2020 5.665 5.726 5.129 5.204 140,435 -0.63(-10.87%)
Mar 11, 2020 6.043 6.081 5.771 5.839 119,358 -0.25(-4.09%)
Mar 10, 2020 6.224 6.745 6.028 6.088 122,743 -0.15(-2.42%)
Mar 09, 2020 6.572 6.738 6.149 6.239 118,728 -0.63(-9.23%)
Mar 06, 2020 6.662 7.002 6.655 6.874 120,074 +0.05(+0.78%)
Mar 05, 2020 7.244 7.259 6.761 6.821 116,200 -0.51(-6.91%)
Mar 04, 2020 7.335 7.365 7.199 7.327 58,549 +0.04(+0.52%)
Mar 03, 2020 7.531 7.675 7.191 7.289 59,832 -0.21(-2.82%)
Mar 02, 2020 7.418 7.591 7.134 7.501 101,217 +0.05(+0.61%)
Feb 28, 2020 7.146 7.826 7.131 7.455 136,093 +0.11(+1.54%)
Feb 27, 2020 7.206 7.742 7.138 7.342 104,423 +0.01(+0.10%)
Feb 26, 2020 7.554 7.871 7.274 7.335 80,202 -0.18(-2.41%)
Feb 25, 2020 7.803 8.018 7.403 7.516 102,183 -0.27(-3.49%)
Feb 24, 2020 7.675 7.954 7.643 7.788 95,367 -0.09(-1.15%)
Feb 21, 2020 7.939 8.007 7.826 7.878 55,072 -0.07(-0.86%)
Feb 20, 2020 7.992 8.196 7.939 7.946 42,402 -0.08(-0.94%)
Feb 19, 2020 7.962 8.113 7.962 8.022 59,726 +0.06(+0.76%)
Feb 18, 2020 8.060 8.090 7.931 7.962 108,021 -0.13(-1.59%)
Feb 14, 2020 8.309 8.362 8.037 8.090 49,909 -0.21(-2.55%)
Feb 13, 2020 8.369 8.444 8.233 8.301 37,832 -0.12(-1.39%)
Feb 12, 2020 8.590 8.658 8.329 8.419 53,338 -0.13(-1.57%)
Feb 11, 2020 8.269 8.609 8.254 8.553 48,398 +0.25(+3.06%)
Feb 10, 2020 8.478 8.478 8.254 8.299 52,726 -0.17(-2.03%)
Feb 07, 2020 8.508 8.702 8.336 8.471 84,071 -0.19(-2.24%)
Feb 06, 2020 8.785 8.822 8.613 8.665 66,653 -0.05(-0.60%)
Feb 05, 2020 8.777 8.821 8.590 8.717 51,205 +0.02(+0.26%)
Feb 04, 2020 8.822 8.936 8.628 8.695 88,180 -0.01(-0.17%)
Feb 03, 2020 9.136 9.599 8.665 8.710 110,442 -0.43(-4.66%)
Jan 31, 2020 9.382 9.468 9.031 9.136 76,306 -0.25(-2.63%)
Jan 30, 2020 9.293 9.427 9.113 9.382 103,182 -0.01(-0.08%)
Jan 29, 2020 9.248 9.472 9.053 9.390 68,297 +0.15(+1.62%)
Jan 28, 2020 9.561 9.561 9.061 9.240 118,629 -0.31(-3.28%)
Jan 27, 2020 10.41 10.41 9.524 9.554 135,742 -0.98(-9.29%)
Jan 24, 2020 11.34 11.47 10.41 10.53 74,566 -0.85(-7.48%)
Jan 23, 2020 11.96 12.00 11.32 11.38 81,441 -1.20(-9.55%)
Jan 22, 2020 13.01 13.01 12.48 12.59 31,372 -0.36(-2.77%)
Jan 21, 2020 12.60 13.04 12.56 12.95 67,773 +0.44(+3.52%)
Jan 17, 2020 12.54 12.66 12.27 12.50 48,996 +0.13(+1.09%)
Jan 16, 2020 12.68 12.85 12.33 12.37 47,007 -0.22(-1.78%)
Jan 15, 2020 12.45 12.68 12.29 12.59 64,550 +0.14(+1.14%)
Jan 14, 2020 12.51 12.67 12.40 12.45 67,299 -0.07(-0.60%)
Jan 13, 2020 12.40 12.64 12.27 12.53 58,616 +0.17(+1.39%)
Jan 10, 2020 12.20 12.44 12.04 12.36 45,382 +0.22(+1.79%)
Jan 09, 2020 12.23 12.38 12.12 12.14 32,928 -0.03(-0.25%)
Jan 08, 2020 12.27 12.36 11.97 12.17 59,246 +0.03(+0.25%)
Jan 07, 2020 12.21 12.23 11.96 12.14 74,133 -0.09(-0.73%)
Jan 06, 2020 12.15 12.45 12.14 12.23 41,986 +0.01(+0.06%)
Jan 03, 2020 12.12 12.35 12.12 12.22 44,579 +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.