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

Bassett Furniture (NQ: BSET )

14.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2019 11.29 11.40 11.11 11.34 45,301 +0.17(+1.53%)
Sep 27, 2019 11.27 11.41 11.02 11.17 38,860 +0.01(+0.13%)
Sep 26, 2019 11.27 11.27 10.98 11.15 41,821 -0.06(-0.53%)
Sep 25, 2019 11.17 11.41 11.15 11.21 38,625 +0.07(+0.67%)
Sep 24, 2019 11.55 11.55 10.94 11.14 67,477 -0.40(-3.47%)
Sep 23, 2019 11.14 11.55 11.12 11.54 30,401 +0.28(+2.50%)
Sep 20, 2019 11.19 11.56 11.16 11.26 84,196 +0.12(+1.06%)
Sep 19, 2019 10.97 11.36 10.91 11.14 54,289 +0.15(+1.35%)
Sep 18, 2019 11.15 11.15 10.68 10.99 57,079 -0.14(-1.26%)
Sep 17, 2019 11.06 11.21 10.93 11.13 36,826 +0.02(+0.20%)
Sep 16, 2019 11.07 11.29 10.95 11.11 97,917 -0.07(-0.60%)
Sep 13, 2019 10.97 11.30 10.52 11.18 49,924 +0.29(+2.65%)
Sep 12, 2019 10.68 10.95 10.50 10.89 48,100 +0.18(+1.66%)
Sep 11, 2019 9.916 10.94 9.709 10.71 95,591 +0.89(+9.06%)
Sep 10, 2019 9.864 10.05 9.746 9.820 234,771 +0.16(+1.61%)
Sep 09, 2019 9.761 9.798 9.575 9.664 94,239 +0.04(+0.38%)
Sep 06, 2019 9.346 9.738 9.314 9.627 79,339 +0.23(+2.44%)
Sep 05, 2019 9.190 9.546 9.090 9.397 78,833 +0.33(+3.68%)
Sep 04, 2019 9.049 9.294 8.960 9.064 78,288 +0.13(+1.49%)
Sep 03, 2019 9.012 9.168 8.716 8.931 54,690 -0.10(-1.07%)
Aug 30, 2019 9.094 9.412 8.834 9.027 28,875 +0.04(+0.50%)
Aug 29, 2019 8.931 9.053 8.884 8.982 21,085 +0.19(+2.19%)
Aug 28, 2019 8.738 9.019 8.730 8.790 44,075 +0.09(+1.02%)
Aug 27, 2019 9.153 9.153 8.656 8.701 29,166 -0.19(-2.17%)
Aug 26, 2019 8.849 9.064 8.671 8.893 41,578 +0.24(+2.74%)
Aug 23, 2019 9.123 9.123 8.627 8.656 66,116 -0.51(-5.58%)
Aug 22, 2019 9.271 9.294 8.997 9.168 27,049 -0.01(-0.16%)
Aug 21, 2019 9.279 9.479 9.182 9.182 30,248 -0.01(-0.16%)
Aug 20, 2019 9.071 9.279 8.990 9.197 103,646 +0.00(+0.00%)
Aug 19, 2019 9.057 9.338 9.024 9.197 42,365 +0.33(+3.76%)
Aug 16, 2019 8.908 9.116 8.849 8.864 71,648 +0.00(+0.00%)
Aug 15, 2019 9.182 9.227 8.730 8.864 62,923 -0.33(-3.59%)
Aug 14, 2019 9.208 9.245 8.915 9.194 38,797 -0.12(-1.34%)
Aug 13, 2019 9.318 9.641 9.311 9.318 47,014 +0.00(+0.00%)
Aug 12, 2019 9.245 9.340 9.128 9.318 20,750 +0.03(+0.32%)
Aug 09, 2019 9.500 9.531 9.142 9.289 31,755 -0.18(-1.86%)
Aug 08, 2019 9.436 9.663 9.392 9.465 39,625 +0.15(+1.57%)
Aug 07, 2019 9.135 9.450 9.135 9.318 43,219 +0.12(+1.36%)
Aug 06, 2019 9.392 9.392 9.018 9.194 44,198 +0.09(+0.97%)
Aug 05, 2019 9.047 9.135 8.827 9.106 102,645 -0.07(-0.80%)
Aug 02, 2019 9.245 9.300 8.981 9.179 30,256 -0.14(-1.50%)
Aug 01, 2019 9.311 9.656 9.279 9.318 37,997 -0.06(-0.63%)
Jul 31, 2019 9.428 9.656 9.311 9.377 55,087 -0.16(-1.69%)
Jul 30, 2019 9.509 9.729 9.502 9.538 66,699 +0.03(+0.31%)
Jul 29, 2019 9.318 9.667 9.289 9.509 55,764 +0.23(+2.45%)
Jul 26, 2019 9.245 9.428 9.139 9.282 39,387 +0.06(+0.64%)
Jul 25, 2019 9.274 9.627 9.095 9.223 57,837 -0.04(-0.48%)
Jul 24, 2019 9.025 9.527 9.018 9.267 338,309 +0.21(+2.35%)
Jul 23, 2019 9.392 9.575 8.922 9.054 83,766 -0.32(-3.44%)
Jul 22, 2019 9.546 9.575 9.340 9.377 42,423 -0.05(-0.54%)
Jul 19, 2019 9.340 9.649 9.333 9.428 64,192 +0.10(+1.02%)
Jul 18, 2019 9.480 9.693 9.282 9.333 73,953 -0.10(-1.01%)
Jul 17, 2019 9.502 9.553 9.326 9.428 143,739 -0.03(-0.31%)
Jul 16, 2019 9.502 9.502 9.322 9.458 29,196 +0.04(+0.39%)
Jul 15, 2019 9.502 9.542 9.333 9.421 45,210 -0.04(-0.47%)
Jul 12, 2019 9.516 9.678 9.443 9.465 50,699 -0.05(-0.54%)
Jul 11, 2019 9.656 9.685 9.388 9.516 39,710 -0.14(-1.44%)
Jul 10, 2019 9.649 9.839 9.546 9.656 39,610 +0.07(+0.69%)
Jul 09, 2019 9.678 9.678 9.553 9.590 44,519 -0.09(-0.91%)
Jul 08, 2019 9.538 9.942 9.538 9.678 45,674 +0.13(+1.38%)
Jul 05, 2019 9.700 9.847 9.476 9.546 55,197 -0.14(-1.44%)
Jul 03, 2019 10.02 10.02 9.656 9.685 53,016 -0.34(-3.37%)
Jul 02, 2019 10.90 10.90 9.935 10.02 101,731 -1.47(-12.77%)
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.