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 (%)
Jun 30, 2020 5.590 5.736 5.551 5.682 87,559 +0.08(+1.38%)
Jun 29, 2020 5.373 5.667 5.172 5.605 134,340 +0.17(+3.13%)
Jun 26, 2020 4.909 5.559 4.801 5.435 1,617,367 +0.49(+9.84%)
Jun 25, 2020 4.917 5.017 4.639 4.948 255,580 -0.02(-0.39%)
Jun 24, 2020 5.033 5.048 4.677 4.967 329,825 -0.17(-3.24%)
Jun 23, 2020 5.412 5.412 5.025 5.133 183,080 -0.18(-3.35%)
Jun 22, 2020 5.110 5.404 5.033 5.311 154,480 +0.17(+3.31%)
Jun 19, 2020 5.319 5.319 5.048 5.141 218,598 -0.07(-1.34%)
Jun 18, 2020 5.211 5.350 5.157 5.211 97,397 -0.05(-1.03%)
Jun 17, 2020 5.675 5.675 5.056 5.265 267,679 -0.36(-6.46%)
Jun 16, 2020 5.760 5.891 5.419 5.628 201,575 +0.28(+5.20%)
Jun 15, 2020 5.296 5.474 5.057 5.350 139,693 -0.15(-2.67%)
Jun 12, 2020 5.968 5.968 5.311 5.497 116,671 +0.17(+3.19%)
Jun 11, 2020 5.528 5.760 5.257 5.327 155,628 -0.67(-11.21%)
Jun 10, 2020 6.772 6.780 5.891 5.999 182,852 -0.73(-10.91%)
Jun 09, 2020 7.430 7.430 6.587 6.734 206,085 -0.75(-10.02%)
Jun 08, 2020 6.571 7.499 6.571 7.484 285,332 +1.12(+17.62%)
Jun 05, 2020 6.185 6.943 6.092 6.363 241,234 +0.67(+11.82%)
Jun 04, 2020 5.365 5.791 5.288 5.690 225,189 +0.49(+9.36%)
Jun 03, 2020 4.816 5.226 4.816 5.203 111,654 +0.43(+8.90%)
Jun 02, 2020 4.778 4.855 4.556 4.778 94,308 +0.04(+0.82%)
Jun 01, 2020 4.994 5.025 4.708 4.739 95,985 -0.21(-4.22%)
May 29, 2020 5.095 5.095 4.840 4.948 84,205 -0.15(-3.03%)
May 28, 2020 5.667 5.667 5.041 5.103 134,825 -0.44(-7.95%)
May 27, 2020 5.450 5.574 5.172 5.543 120,702 +0.31(+5.91%)
May 26, 2020 5.172 5.505 5.025 5.234 142,492 +0.31(+6.28%)
May 22, 2020 4.762 4.932 4.453 4.925 92,483 +0.16(+3.41%)
May 21, 2020 4.484 4.909 4.445 4.762 129,777 +0.29(+6.39%)
May 20, 2020 4.414 4.615 4.291 4.476 103,387 +0.15(+3.58%)
May 19, 2020 4.631 4.631 4.144 4.322 148,269 -0.29(-6.21%)
May 18, 2020 4.329 4.654 4.329 4.608 187,998 +0.46(+10.99%)
May 15, 2020 4.020 4.210 3.958 4.152 127,666 +0.01(+0.19%)
May 14, 2020 4.113 4.298 3.920 4.144 97,567 -0.03(-0.65%)
May 13, 2020 4.496 4.534 4.088 4.171 121,806 -0.39(-8.61%)
May 12, 2020 4.806 5.055 4.481 4.564 132,454 -0.26(-5.48%)
May 11, 2020 4.624 5.078 4.534 4.828 139,968 +0.17(+3.73%)
May 08, 2020 4.503 4.760 4.503 4.654 156,828 +0.27(+6.21%)
May 07, 2020 4.194 4.503 4.194 4.382 84,482 +0.22(+5.26%)
May 06, 2020 4.413 4.420 4.088 4.163 86,295 -0.23(-5.33%)
May 05, 2020 4.828 5.176 4.398 4.398 143,292 -0.36(-7.62%)
May 04, 2020 4.723 4.836 4.549 4.760 142,580 -0.02(-0.47%)
May 01, 2020 4.911 4.995 4.715 4.783 87,347 -0.39(-7.46%)
Apr 30, 2020 5.463 5.554 5.138 5.168 129,396 -0.57(-10.00%)
Apr 29, 2020 5.403 5.841 5.372 5.743 172,276 +0.56(+10.79%)
Apr 28, 2020 5.327 5.554 5.074 5.183 117,004 +0.01(+0.15%)
Apr 27, 2020 4.798 5.576 4.798 5.176 215,199 +0.47(+9.95%)
Apr 24, 2020 4.367 4.806 4.269 4.707 173,239 +0.35(+7.97%)
Apr 23, 2020 4.375 4.654 4.307 4.360 229,831 +0.06(+1.41%)
Apr 22, 2020 4.141 4.314 4.026 4.299 209,222 +0.31(+7.77%)
Apr 21, 2020 4.156 4.186 3.974 3.990 215,690 -0.20(-4.87%)
Apr 20, 2020 4.337 4.564 4.163 4.194 235,592 -0.08(-1.77%)
Apr 17, 2020 4.110 4.413 4.110 4.269 168,739 +0.29(+7.21%)
Apr 16, 2020 4.307 4.390 3.937 3.982 159,375 -0.32(-7.54%)
Apr 15, 2020 4.458 4.647 4.292 4.307 203,487 -0.42(-8.80%)
Apr 14, 2020 4.526 4.866 4.390 4.723 232,107 +0.45(+10.62%)
Apr 13, 2020 3.899 4.420 3.718 4.269 222,073 +0.43(+11.22%)
Apr 09, 2020 3.778 4.038 3.665 3.838 186,871 +0.13(+3.46%)
Apr 08, 2020 3.453 3.816 3.332 3.710 138,176 +0.34(+10.09%)
Apr 07, 2020 3.695 4.103 3.362 3.370 186,144 -0.16(-4.50%)
Apr 06, 2020 3.453 3.761 3.453 3.529 90,542 +0.14(+4.01%)
Apr 03, 2020 3.650 3.650 3.219 3.393 142,800 -0.26(-7.23%)
Apr 02, 2020 3.483 3.846 3.400 3.657 197,819 +0.37(+11.26%)
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.