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

Bassett Furniture (NQ: BSET )

14.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 11.18 11.50 11.02 11.45 34,434 +0.04(+0.33%)
Oct 30, 2019 11.53 11.53 11.21 11.41 33,099 -0.08(-0.65%)
Oct 29, 2019 11.26 11.49 11.20 11.49 28,100 +0.14(+1.19%)
Oct 28, 2019 11.44 11.50 11.32 11.35 21,530 +0.05(+0.47%)
Oct 25, 2019 11.20 11.46 11.13 11.30 22,906 +0.14(+1.28%)
Oct 24, 2019 11.41 11.48 11.08 11.16 28,755 -0.29(-2.49%)
Oct 23, 2019 11.50 11.63 11.29 11.44 32,620 -0.09(-0.78%)
Oct 22, 2019 11.44 11.57 11.33 11.53 18,005 +0.14(+1.25%)
Oct 21, 2019 11.45 11.86 11.29 11.39 46,805 +0.08(+0.73%)
Oct 18, 2019 11.09 11.62 10.99 11.31 50,207 +0.15(+1.35%)
Oct 17, 2019 10.87 11.23 10.82 11.16 32,877 +0.32(+2.98%)
Oct 16, 2019 10.75 11.07 10.68 10.84 38,356 +0.01(+0.07%)
Oct 15, 2019 10.66 10.90 10.49 10.83 30,275 +0.16(+1.48%)
Oct 14, 2019 10.75 10.77 10.42 10.67 45,799 -0.14(-1.25%)
Oct 11, 2019 10.67 10.99 10.66 10.81 36,357 +0.37(+3.52%)
Oct 10, 2019 10.66 11.23 10.23 10.44 59,911 -0.35(-3.27%)
Oct 09, 2019 10.99 11.03 10.67 10.79 35,872 -0.11(-0.96%)
Oct 08, 2019 11.00 11.32 10.84 10.90 40,488 -0.25(-2.22%)
Oct 07, 2019 11.02 11.23 10.96 11.14 24,119 +0.08(+0.68%)
Oct 04, 2019 10.98 11.10 10.85 11.07 36,224 +0.09(+0.82%)
Oct 03, 2019 11.17 11.48 10.69 10.98 46,568 -0.15(-1.35%)
Oct 02, 2019 11.38 11.38 10.97 11.13 36,310 -0.39(-3.39%)
Oct 01, 2019 11.71 11.71 11.35 11.52 47,554 +0.03(+0.26%)
Sep 30, 2019 11.44 11.55 11.26 11.49 44,712 +0.17(+1.53%)
Sep 27, 2019 11.41 11.56 11.16 11.32 38,355 +0.01(+0.13%)
Sep 26, 2019 11.42 11.42 11.13 11.30 41,278 -0.06(-0.53%)
Sep 25, 2019 11.32 11.56 11.29 11.36 38,123 +0.08(+0.67%)
Sep 24, 2019 11.71 11.71 11.08 11.29 66,600 -0.41(-3.47%)
Sep 23, 2019 11.29 11.71 11.27 11.69 30,006 +0.29(+2.50%)
Sep 20, 2019 11.34 11.71 11.31 11.41 83,102 +0.12(+1.06%)
Sep 19, 2019 11.11 11.51 11.05 11.29 53,583 +0.15(+1.35%)
Sep 18, 2019 11.30 11.30 10.82 11.14 56,338 -0.14(-1.27%)
Sep 17, 2019 11.21 11.35 11.08 11.28 36,348 +0.02(+0.20%)
Sep 16, 2019 11.22 11.44 11.10 11.26 96,645 -0.07(-0.60%)
Sep 13, 2019 11.11 11.45 10.65 11.32 49,275 +0.29(+2.65%)
Sep 12, 2019 10.82 11.10 10.64 11.03 47,475 +0.18(+1.66%)
Sep 11, 2019 10.05 11.08 9.837 10.85 94,349 +0.90(+9.06%)
Sep 10, 2019 9.994 10.18 9.874 9.949 231,720 +0.16(+1.61%)
Sep 09, 2019 9.889 9.927 9.701 9.791 93,015 +0.04(+0.38%)
Sep 06, 2019 9.469 9.867 9.437 9.754 78,308 +0.23(+2.44%)
Sep 05, 2019 9.311 9.671 9.210 9.521 77,808 +0.34(+3.68%)
Sep 04, 2019 9.168 9.416 9.078 9.183 77,270 +0.14(+1.49%)
Sep 03, 2019 9.131 9.288 8.830 9.048 53,979 -0.10(-1.07%)
Aug 30, 2019 9.213 9.536 8.950 9.146 28,499 +0.05(+0.50%)
Aug 29, 2019 9.048 9.172 9.001 9.101 20,811 +0.20(+2.19%)
Aug 28, 2019 8.853 9.138 8.845 8.905 43,502 +0.09(+1.02%)
Aug 27, 2019 9.273 9.273 8.770 8.815 28,787 -0.20(-2.17%)
Aug 26, 2019 8.965 9.183 8.785 9.011 41,038 +0.24(+2.74%)
Aug 23, 2019 9.243 9.243 8.740 8.770 65,256 -0.52(-5.58%)
Aug 22, 2019 9.393 9.416 9.116 9.288 26,698 -0.02(-0.16%)
Aug 21, 2019 9.401 9.604 9.303 9.303 29,855 -0.02(-0.16%)
Aug 20, 2019 9.191 9.401 9.108 9.318 102,300 +0.00(+0.00%)
Aug 19, 2019 9.176 9.461 9.143 9.318 41,815 +0.34(+3.76%)
Aug 16, 2019 9.026 9.236 8.965 8.980 70,717 +0.00(+0.00%)
Aug 15, 2019 9.303 9.348 8.845 8.980 62,105 -0.33(-3.59%)
Aug 14, 2019 9.330 9.367 9.032 9.315 38,293 -0.13(-1.34%)
Aug 13, 2019 9.441 9.768 9.434 9.441 46,403 +0.00(+0.00%)
Aug 12, 2019 9.367 9.463 9.248 9.441 20,480 +0.03(+0.32%)
Aug 09, 2019 9.625 9.657 9.263 9.411 31,343 -0.18(-1.86%)
Aug 08, 2019 9.560 9.790 9.515 9.590 39,110 +0.15(+1.57%)
Aug 07, 2019 9.255 9.575 9.255 9.441 42,657 +0.13(+1.36%)
Aug 06, 2019 9.515 9.515 9.136 9.315 43,624 +0.09(+0.97%)
Aug 05, 2019 9.166 9.255 8.943 9.225 101,311 -0.07(-0.80%)
Aug 02, 2019 9.367 9.422 9.099 9.300 29,863 -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.