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 (%)
Oct 31, 2019 11.04 11.35 10.88 11.31 34,876 +0.04(+0.33%)
Oct 30, 2019 11.38 11.38 11.07 11.27 33,525 -0.07(-0.65%)
Oct 29, 2019 11.12 11.34 11.06 11.34 28,461 +0.13(+1.19%)
Oct 28, 2019 11.29 11.35 11.17 11.21 21,807 +0.05(+0.47%)
Oct 25, 2019 11.05 11.31 10.99 11.16 23,200 +0.14(+1.28%)
Oct 24, 2019 11.26 11.34 10.94 11.02 29,125 -0.28(-2.49%)
Oct 23, 2019 11.36 11.49 11.15 11.30 33,039 -0.09(-0.78%)
Oct 22, 2019 11.29 11.42 11.19 11.39 18,236 +0.14(+1.25%)
Oct 21, 2019 11.31 11.71 11.15 11.25 47,406 +0.08(+0.73%)
Oct 18, 2019 10.95 11.47 10.85 11.16 50,852 +0.15(+1.35%)
Oct 17, 2019 10.73 11.08 10.68 11.02 33,299 +0.32(+2.98%)
Oct 16, 2019 10.62 10.93 10.54 10.70 38,849 +0.01(+0.07%)
Oct 15, 2019 10.53 10.76 10.36 10.69 30,664 +0.16(+1.48%)
Oct 14, 2019 10.62 10.63 10.29 10.53 46,388 -0.13(-1.25%)
Oct 11, 2019 10.53 10.85 10.53 10.67 36,824 +0.36(+3.53%)
Oct 10, 2019 10.53 11.08 10.10 10.30 60,680 -0.35(-3.27%)
Oct 09, 2019 10.85 10.89 10.53 10.65 36,333 -0.10(-0.96%)
Oct 08, 2019 10.86 11.17 10.70 10.76 41,008 -0.24(-2.22%)
Oct 07, 2019 10.88 11.09 10.82 11.00 24,429 +0.07(+0.68%)
Oct 04, 2019 10.84 10.96 10.71 10.93 36,689 +0.09(+0.82%)
Oct 03, 2019 11.03 11.34 10.56 10.84 47,166 -0.15(-1.35%)
Oct 02, 2019 11.24 11.24 10.83 10.99 36,777 -0.39(-3.39%)
Oct 01, 2019 11.56 11.56 11.21 11.37 48,165 +0.03(+0.26%)
Sep 30, 2019 11.30 11.40 11.11 11.34 45,287 +0.17(+1.53%)
Sep 27, 2019 11.27 11.41 11.02 11.17 38,847 +0.01(+0.13%)
Sep 26, 2019 11.28 11.28 10.99 11.16 41,808 -0.06(-0.53%)
Sep 25, 2019 11.17 11.42 11.15 11.22 38,613 +0.07(+0.67%)
Sep 24, 2019 11.56 11.56 10.94 11.14 67,456 -0.40(-3.47%)
Sep 23, 2019 11.14 11.56 11.13 11.54 30,391 +0.28(+2.50%)
Sep 20, 2019 11.19 11.57 11.16 11.26 84,170 +0.12(+1.07%)
Sep 19, 2019 10.97 11.36 10.91 11.14 54,272 +0.15(+1.35%)
Sep 18, 2019 11.16 11.16 10.68 10.99 57,061 -0.14(-1.26%)
Sep 17, 2019 11.07 11.21 10.94 11.14 36,815 +0.02(+0.20%)
Sep 16, 2019 11.08 11.29 10.96 11.11 97,887 -0.07(-0.60%)
Sep 13, 2019 10.97 11.31 10.52 11.18 49,908 +0.29(+2.65%)
Sep 12, 2019 10.68 10.96 10.51 10.89 48,085 +0.18(+1.66%)
Sep 11, 2019 9.919 10.94 9.712 10.71 95,561 +0.89(+9.06%)
Sep 10, 2019 9.867 10.05 9.749 9.823 234,697 +0.16(+1.61%)
Sep 09, 2019 9.764 9.801 9.578 9.667 94,210 +0.04(+0.38%)
Sep 06, 2019 9.348 9.741 9.317 9.630 79,314 +0.23(+2.44%)
Sep 05, 2019 9.193 9.549 9.093 9.400 78,808 +0.33(+3.68%)
Sep 04, 2019 9.052 9.297 8.963 9.067 78,263 +0.13(+1.49%)
Sep 03, 2019 9.015 9.171 8.718 8.933 54,672 -0.10(-1.07%)
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%)
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.