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 (%)
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%)
Jul 01, 2019 11.46 11.52 11.06 11.49 60,442 +0.30(+2.69%)
Jun 28, 2019 10.79 11.91 10.79 11.19 149,919 +0.43(+3.95%)
Jun 27, 2019 10.43 10.76 10.37 10.76 52,220 +0.34(+3.24%)
Jun 26, 2019 10.00 10.57 9.865 10.43 42,876 +0.41(+4.10%)
Jun 25, 2019 10.15 10.27 9.865 10.02 42,510 +0.01(+0.07%)
Jun 24, 2019 10.71 10.76 9.949 10.01 41,576 -0.54(-5.08%)
Jun 21, 2019 10.15 10.57 10.15 10.54 57,378 +0.34(+3.38%)
Jun 20, 2019 10.18 10.40 10.15 10.20 56,478 +0.06(+0.58%)
Jun 19, 2019 10.07 10.24 10.07 10.14 18,670 +0.07(+0.73%)
Jun 18, 2019 9.847 10.18 9.832 10.07 26,597 +0.23(+2.39%)
Jun 17, 2019 9.876 9.927 9.803 9.832 22,367 -0.15(-1.54%)
Jun 14, 2019 10.15 10.33 9.905 9.986 20,170 -0.10(-1.02%)
Jun 13, 2019 10.04 10.35 9.839 10.09 30,944 +0.15(+1.48%)
Jun 12, 2019 10.15 10.47 9.817 9.942 25,722 -0.16(-1.60%)
Jun 11, 2019 10.49 10.62 10.06 10.10 37,058 -0.37(-3.57%)
Jun 10, 2019 10.24 10.64 10.24 10.48 28,503 +0.37(+3.63%)
Jun 07, 2019 10.21 10.35 9.887 10.11 31,619 -0.14(-1.36%)
Jun 06, 2019 10.73 10.73 9.953 10.25 81,417 -0.43(-3.99%)
Jun 05, 2019 10.52 11.72 10.52 10.68 36,352 -0.35(-3.19%)
Jun 04, 2019 10.97 11.03 10.50 11.03 24,344 +0.43(+4.09%)
Jun 03, 2019 10.89 10.89 10.54 10.60 26,819 -0.18(-1.70%)
May 31, 2019 11.01 11.21 10.72 10.78 33,799 -0.47(-4.17%)
May 30, 2019 10.95 11.26 10.93 11.25 13,524 +0.29(+2.68%)
May 29, 2019 11.17 11.25 10.91 10.95 37,689 -0.16(-1.45%)
May 28, 2019 11.54 11.68 11.04 11.12 42,940 -0.50(-4.30%)
May 24, 2019 11.57 11.81 11.34 11.61 34,890 +0.12(+1.02%)
May 23, 2019 11.65 12.09 11.47 11.50 33,872 -0.30(-2.55%)
May 22, 2019 12.06 12.14 11.66 11.80 43,319 -0.32(-2.61%)
May 21, 2019 12.19 12.31 12.03 12.11 110,336 -0.06(-0.48%)
May 20, 2019 12.00 12.33 12.00 12.17 15,053 +0.18(+1.47%)
May 17, 2019 12.17 12.19 11.96 12.00 43,067 -0.31(-2.50%)
May 16, 2019 12.46 12.46 12.18 12.30 23,129 -0.14(-1.15%)
May 15, 2019 12.31 12.47 12.25 12.45 29,802 -0.04(-0.35%)
May 14, 2019 12.22 12.71 12.11 12.49 29,249 +0.31(+2.57%)
May 13, 2019 12.39 12.41 12.06 12.18 35,427 -0.54(-4.24%)
May 10, 2019 12.72 12.89 12.54 12.72 44,757 -0.09(-0.74%)
May 09, 2019 12.59 12.95 12.59 12.81 25,778 +0.04(+0.34%)
May 08, 2019 12.99 13.06 12.69 12.77 31,183 -0.23(-1.74%)
May 07, 2019 13.21 13.30 12.94 12.99 23,157 -0.34(-2.57%)
May 06, 2019 13.41 13.77 13.09 13.34 25,564 -0.26(-1.93%)
May 03, 2019 13.28 13.75 13.16 13.60 27,184 +0.47(+3.55%)
May 02, 2019 12.95 13.41 12.95 13.13 111,045 +0.18(+1.41%)
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.