Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.38 13.47 13.06 13.06 24,353 -0.23(-1.75%)
May 30, 2023 13.48 13.48 13.16 13.29 17,892 -0.05(-0.36%)
May 26, 2023 13.37 13.69 13.16 13.34 23,088 +0.10(+0.73%)
May 25, 2023 13.48 13.67 13.24 13.24 52,568 -0.33(-2.42%)
May 24, 2023 13.52 13.66 13.39 13.57 22,007 +0.11(+0.79%)
May 23, 2023 13.30 13.53 13.30 13.47 10,775 +0.17(+1.31%)
May 22, 2023 13.24 13.44 13.20 13.29 33,757 +0.02(+0.15%)
May 19, 2023 13.54 13.73 13.26 13.27 10,345 -0.23(-1.72%)
May 18, 2023 13.41 13.69 13.41 13.51 8,101 +0.14(+1.01%)
May 17, 2023 13.52 13.66 13.23 13.37 20,241 +0.03(+0.22%)
May 16, 2023 13.45 13.52 13.34 13.34 22,062 -0.20(-1.50%)
May 15, 2023 13.46 13.82 13.45 13.54 18,628 +0.01(+0.07%)
May 12, 2023 13.33 13.70 13.33 13.53 13,149 +0.10(+0.72%)
May 11, 2023 13.36 13.51 13.31 13.44 24,011 +0.05(+0.36%)
May 10, 2023 13.76 14.90 13.30 13.39 62,537 -0.25(-1.82%)
May 09, 2023 13.98 13.98 13.39 13.64 28,217 -0.12(-0.90%)
May 08, 2023 13.79 13.95 13.61 13.76 27,764 -0.10(-0.69%)
May 05, 2023 14.15 14.15 13.83 13.86 26,417 -0.10(-0.68%)
May 04, 2023 13.93 14.08 13.67 13.95 27,915 +0.10(+0.69%)
May 03, 2023 14.05 14.26 13.86 13.86 20,907 -0.12(-0.89%)
May 02, 2023 13.64 14.08 13.64 13.98 27,023 +0.33(+2.45%)
May 01, 2023 13.61 13.95 13.59 13.65 19,115 -0.07(-0.49%)
Apr 28, 2023 13.62 13.84 13.49 13.71 18,659 +0.10(+0.70%)
Apr 27, 2023 13.69 13.89 13.54 13.62 38,933 +0.05(+0.35%)
Apr 26, 2023 13.71 14.07 13.55 13.57 26,972 -0.03(-0.21%)
Apr 25, 2023 13.94 14.09 13.49 13.60 38,299 -0.31(-2.20%)
Apr 24, 2023 13.85 14.10 13.80 13.91 47,663 +0.04(+0.28%)
Apr 21, 2023 14.28 14.41 13.79 13.87 62,144 -0.30(-2.09%)
Apr 20, 2023 14.08 14.29 14.06 14.16 92,836 +0.07(+0.47%)
Apr 19, 2023 14.40 14.65 14.07 14.10 64,324 -0.43(-2.96%)
Apr 18, 2023 14.84 14.91 14.48 14.53 48,175 -0.28(-1.87%)
Apr 17, 2023 15.26 15.26 14.74 14.80 49,316 -0.31(-2.02%)
Apr 14, 2023 15.08 15.25 15.06 15.11 17,426 -0.02(-0.13%)
Apr 13, 2023 15.29 15.34 15.10 15.13 33,023 -0.20(-1.31%)
Apr 12, 2023 15.15 15.47 15.10 15.33 23,242 +0.23(+1.52%)
Apr 11, 2023 15.22 15.33 15.06 15.10 38,701 +0.07(+0.45%)
Apr 10, 2023 15.18 15.48 15.03 15.03 51,120 -0.16(-1.07%)
Apr 06, 2023 16.15 16.15 15.15 15.20 52,872 -0.86(-5.36%)
Apr 05, 2023 16.29 16.87 15.96 16.06 62,814 -0.35(-2.15%)
Apr 04, 2023 16.82 16.99 16.37 16.41 35,459 -0.47(-2.77%)
Apr 03, 2023 16.96 17.29 16.78 16.88 32,244 -0.13(-0.79%)
Mar 31, 2023 16.93 17.42 16.77 17.01 24,831 -0.17(-1.00%)
Mar 30, 2023 16.96 17.77 16.65 17.18 48,724 -0.89(-4.92%)
Mar 29, 2023 18.12 18.34 17.70 18.07 18,663 +0.01(+0.05%)
Mar 28, 2023 17.68 18.30 17.54 18.06 19,087 +0.21(+1.18%)
Mar 27, 2023 18.41 18.49 17.68 17.85 12,052 -0.34(-1.89%)
Mar 24, 2023 17.87 18.39 17.58 18.20 19,902 +0.31(+1.71%)
Mar 23, 2023 17.87 18.08 17.71 17.89 15,134 +0.03(+0.16%)
Mar 22, 2023 17.53 18.15 17.03 17.86 24,404 +0.47(+2.69%)
Mar 21, 2023 17.58 17.70 17.31 17.39 19,142 +0.32(+1.90%)
Mar 20, 2023 17.44 17.54 16.94 17.07 22,348 -0.01(-0.06%)
Mar 17, 2023 17.49 17.66 16.97 17.08 42,551 -0.41(-2.35%)
Mar 16, 2023 17.29 17.57 17.20 17.49 13,382 +0.20(+1.16%)
Mar 15, 2023 17.44 17.79 17.21 17.29 18,984 -0.22(-1.26%)
Mar 14, 2023 17.60 17.96 17.40 17.51 15,911 +0.11(+0.60%)
Mar 13, 2023 17.42 17.75 17.32 17.40 17,807 -0.24(-1.35%)
Mar 10, 2023 17.89 17.95 17.37 17.64 50,764 -0.14(-0.81%)
Mar 09, 2023 17.78 17.99 17.65 17.79 37,795 +0.09(+0.49%)
Mar 08, 2023 18.12 18.32 17.68 17.70 26,393 -0.41(-2.27%)
Mar 07, 2023 18.21 18.21 17.89 18.11 12,143 +0.07(+0.40%)
Mar 06, 2023 18.44 18.44 18.02 18.04 24,871 -0.22(-1.23%)
Mar 03, 2023 18.11 18.36 18.01 18.26 9,720 +0.39(+2.19%)
Mar 02, 2023 17.74 18.06 17.74 17.87 10,007 -0.04(-0.21%)
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.