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, 2020 6.811 6.916 6.425 6.780 75,927 -0.08(-1.13%)
Jul 30, 2020 6.533 6.997 6.510 6.857 180,915 +0.22(+3.26%)
Jul 29, 2020 6.247 6.749 6.237 6.641 103,980 +0.45(+7.24%)
Jul 28, 2020 5.953 6.370 5.937 6.193 74,037 +0.24(+4.03%)
Jul 27, 2020 6.092 6.092 5.860 5.953 95,993 -0.17(-2.78%)
Jul 24, 2020 6.169 6.278 6.092 6.123 74,892 -0.08(-1.25%)
Jul 23, 2020 6.185 6.339 6.131 6.200 37,614 +0.02(+0.31%)
Jul 22, 2020 6.564 6.564 6.169 6.181 212,200 -0.43(-6.49%)
Jul 21, 2020 6.780 6.919 6.494 6.610 118,526 -0.05(-0.81%)
Jul 20, 2020 6.595 6.672 6.301 6.664 106,675 +0.15(+2.25%)
Jul 17, 2020 6.100 6.680 6.100 6.517 170,868 +0.46(+7.66%)
Jul 16, 2020 6.046 6.370 5.806 6.053 170,788 -0.01(-0.13%)
Jul 15, 2020 5.613 6.185 5.551 6.061 125,281 +0.63(+11.52%)
Jul 14, 2020 5.342 5.628 5.126 5.435 137,324 +0.10(+1.88%)
Jul 13, 2020 5.690 5.814 5.334 5.334 106,858 -0.29(-5.22%)
Jul 10, 2020 5.706 5.822 5.543 5.628 85,757 -0.13(-2.28%)
Jul 09, 2020 6.564 6.564 5.760 5.760 165,958 -0.79(-12.04%)
Jul 08, 2020 6.239 6.703 6.208 6.548 140,795 +0.36(+5.74%)
Jul 07, 2020 5.999 6.262 5.775 6.193 125,123 +0.15(+2.43%)
Jul 06, 2020 6.138 6.154 5.876 6.046 104,237 +0.12(+1.96%)
Jul 02, 2020 5.791 6.138 5.791 5.930 110,980 +0.22(+3.93%)
Jul 01, 2020 5.659 5.845 5.466 5.706 147,623 +0.02(+0.41%)
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%)
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.