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 (%)
Aug 30, 2019 9.096 9.415 8.837 9.030 28,866 +0.04(+0.50%)
Aug 29, 2019 8.933 9.056 8.887 8.985 21,079 +0.19(+2.19%)
Aug 28, 2019 8.741 9.022 8.733 8.792 44,061 +0.09(+1.02%)
Aug 27, 2019 9.156 9.156 8.659 8.703 29,157 -0.19(-2.17%)
Aug 26, 2019 8.852 9.067 8.674 8.896 41,565 +0.24(+2.74%)
Aug 23, 2019 9.126 9.126 8.629 8.659 66,095 -0.51(-5.58%)
Aug 22, 2019 9.274 9.297 9.000 9.171 27,041 -0.01(-0.16%)
Aug 21, 2019 9.282 9.482 9.185 9.185 30,239 -0.01(-0.16%)
Aug 20, 2019 9.074 9.282 8.993 9.200 103,614 +0.00(+0.00%)
Aug 19, 2019 9.059 9.341 9.027 9.200 42,352 +0.33(+3.76%)
Aug 16, 2019 8.911 9.119 8.852 8.867 71,625 +0.00(+0.00%)
Aug 15, 2019 9.185 9.230 8.733 8.867 62,903 -0.33(-3.59%)
Aug 14, 2019 9.211 9.248 8.918 9.196 38,785 -0.12(-1.34%)
Aug 13, 2019 9.321 9.644 9.314 9.321 46,999 +0.00(+0.00%)
Aug 12, 2019 9.248 9.343 9.130 9.321 20,743 +0.03(+0.32%)
Aug 09, 2019 9.503 9.534 9.145 9.292 31,745 -0.18(-1.86%)
Aug 08, 2019 9.439 9.666 9.395 9.468 39,612 +0.15(+1.57%)
Aug 07, 2019 9.138 9.453 9.138 9.321 43,205 +0.12(+1.36%)
Aug 06, 2019 9.395 9.395 9.020 9.196 44,185 +0.09(+0.97%)
Aug 05, 2019 9.050 9.138 8.830 9.108 102,613 -0.07(-0.80%)
Aug 02, 2019 9.248 9.303 8.984 9.182 30,246 -0.14(-1.50%)
Aug 01, 2019 9.314 9.659 9.282 9.321 37,985 -0.06(-0.63%)
Jul 31, 2019 9.431 9.659 9.314 9.380 55,069 -0.16(-1.69%)
Jul 30, 2019 9.512 9.732 9.505 9.541 66,678 +0.03(+0.31%)
Jul 29, 2019 9.321 9.670 9.292 9.512 55,747 +0.23(+2.45%)
Jul 26, 2019 9.248 9.431 9.141 9.285 39,375 +0.06(+0.64%)
Jul 25, 2019 9.277 9.630 9.097 9.226 57,819 -0.04(-0.48%)
Jul 24, 2019 9.028 9.530 9.020 9.270 338,203 +0.21(+2.35%)
Jul 23, 2019 9.395 9.578 8.925 9.057 83,740 -0.32(-3.44%)
Jul 22, 2019 9.549 9.578 9.343 9.380 42,409 -0.05(-0.54%)
Jul 19, 2019 9.343 9.652 9.336 9.431 64,172 +0.10(+1.02%)
Jul 18, 2019 9.483 9.696 9.285 9.336 73,930 -0.10(-1.01%)
Jul 17, 2019 9.505 9.556 9.329 9.431 143,694 -0.03(-0.31%)
Jul 16, 2019 9.505 9.505 9.325 9.461 29,186 +0.04(+0.39%)
Jul 15, 2019 9.505 9.545 9.336 9.424 45,196 -0.04(-0.47%)
Jul 12, 2019 9.519 9.681 9.446 9.468 50,684 -0.05(-0.54%)
Jul 11, 2019 9.659 9.688 9.391 9.519 39,698 -0.14(-1.44%)
Jul 10, 2019 9.652 9.842 9.549 9.659 39,597 +0.07(+0.69%)
Jul 09, 2019 9.681 9.681 9.556 9.593 44,505 -0.09(-0.91%)
Jul 08, 2019 9.541 9.945 9.541 9.681 45,660 +0.13(+1.38%)
Jul 05, 2019 9.703 9.850 9.479 9.549 55,180 -0.14(-1.44%)
Jul 03, 2019 10.03 10.03 9.659 9.688 53,000 -0.34(-3.37%)
Jul 02, 2019 10.91 10.91 9.938 10.03 101,699 -1.47(-12.77%)
Jul 01, 2019 11.46 11.52 11.06 11.49 60,423 +0.30(+2.69%)
Jun 28, 2019 10.79 11.91 10.79 11.19 149,872 +0.43(+3.95%)
Jun 27, 2019 10.44 10.77 10.38 10.77 52,204 +0.34(+3.24%)
Jun 26, 2019 10.00 10.58 9.868 10.43 42,863 +0.41(+4.10%)
Jun 25, 2019 10.16 10.28 9.868 10.02 42,497 +0.01(+0.07%)
Jun 24, 2019 10.72 10.77 9.952 10.01 41,563 -0.54(-5.08%)
Jun 21, 2019 10.16 10.58 10.16 10.55 57,360 +0.35(+3.38%)
Jun 20, 2019 10.18 10.41 10.16 10.20 56,461 +0.06(+0.58%)
Jun 19, 2019 10.07 10.24 10.07 10.14 18,664 +0.07(+0.73%)
Jun 18, 2019 9.850 10.18 9.835 10.07 26,588 +0.23(+2.39%)
Jun 17, 2019 9.879 9.930 9.806 9.835 22,360 -0.15(-1.54%)
Jun 14, 2019 10.16 10.33 9.908 9.989 20,164 -0.10(-1.02%)
Jun 13, 2019 10.04 10.35 9.842 10.09 30,935 +0.15(+1.48%)
Jun 12, 2019 10.15 10.48 9.820 9.945 25,714 -0.16(-1.60%)
Jun 11, 2019 10.50 10.62 10.06 10.11 37,047 -0.37(-3.57%)
Jun 10, 2019 10.24 10.64 10.24 10.48 28,494 +0.37(+3.63%)
Jun 07, 2019 10.21 10.35 9.890 10.11 31,609 -0.14(-1.36%)
Jun 06, 2019 10.74 10.74 9.956 10.25 81,391 -0.43(-3.99%)
Jun 05, 2019 10.52 11.73 10.52 10.68 36,341 -0.35(-3.19%)
Jun 04, 2019 10.98 11.03 10.51 11.03 24,336 +0.43(+4.09%)
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.