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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2020 10.12 10.24 9.877 10.09 86,957 -0.06(-0.63%)
Aug 28, 2020 10.18 10.45 9.957 10.16 154,177 -0.03(-0.32%)
Aug 27, 2020 9.989 10.24 9.358 10.19 89,726 +0.16(+1.60%)
Aug 26, 2020 9.740 10.43 9.740 10.03 181,423 +0.29(+2.96%)
Aug 25, 2020 9.877 9.922 9.156 9.740 235,058 -0.21(-2.09%)
Aug 24, 2020 9.692 10.12 9.492 9.949 128,844 +0.31(+3.24%)
Aug 21, 2020 9.204 9.652 9.196 9.636 137,698 +0.37(+3.98%)
Aug 20, 2020 8.811 9.460 8.531 9.268 205,286 +0.37(+4.14%)
Aug 19, 2020 7.890 9.092 7.706 8.899 277,416 +1.13(+14.54%)
Aug 18, 2020 7.618 7.826 7.313 7.770 77,320 +0.19(+2.54%)
Aug 17, 2020 7.626 7.770 7.389 7.578 51,789 +0.06(+0.85%)
Aug 14, 2020 7.281 7.546 7.209 7.514 120,595 +0.18(+2.40%)
Aug 13, 2020 7.137 7.434 7.129 7.337 96,606 +0.19(+2.63%)
Aug 12, 2020 7.345 7.345 7.071 7.149 131,611 -0.09(-1.30%)
Aug 11, 2020 7.439 7.439 7.094 7.243 79,647 -0.12(-1.60%)
Aug 10, 2020 7.008 7.431 6.969 7.361 95,788 +0.33(+4.68%)
Aug 07, 2020 6.953 7.047 6.812 7.032 27,584 +0.02(+0.34%)
Aug 06, 2020 7.173 7.235 6.953 7.008 34,638 -0.10(-1.43%)
Aug 05, 2020 7.071 7.188 6.946 7.110 49,727 +0.07(+1.00%)
Aug 04, 2020 7.188 7.274 7.040 7.040 56,114 -0.20(-2.81%)
Aug 03, 2020 7.000 7.243 6.805 7.243 154,409 +0.38(+5.47%)
Jul 31, 2020 6.899 7.005 6.507 6.867 74,964 -0.08(-1.13%)
Jul 30, 2020 6.617 7.087 6.593 6.946 178,620 +0.22(+3.26%)
Jul 29, 2020 6.327 6.836 6.317 6.726 102,661 +0.45(+7.24%)
Jul 28, 2020 6.029 6.452 6.014 6.272 73,098 +0.24(+4.03%)
Jul 27, 2020 6.170 6.170 5.935 6.029 94,775 -0.17(-2.78%)
Jul 24, 2020 6.249 6.358 6.170 6.202 73,942 -0.08(-1.25%)
Jul 23, 2020 6.264 6.421 6.210 6.280 37,137 +0.02(+0.31%)
Jul 22, 2020 6.648 6.648 6.249 6.260 209,508 -0.43(-6.49%)
Jul 21, 2020 6.867 7.008 6.578 6.695 117,023 -0.05(-0.81%)
Jul 20, 2020 6.679 6.758 6.382 6.750 105,322 +0.15(+2.25%)
Jul 17, 2020 6.178 6.765 6.178 6.601 168,701 +0.47(+7.66%)
Jul 16, 2020 6.123 6.452 5.881 6.131 168,622 -0.01(-0.13%)
Jul 15, 2020 5.685 6.264 5.622 6.139 123,692 +0.63(+11.52%)
Jul 14, 2020 5.411 5.701 5.192 5.505 135,582 +0.10(+1.88%)
Jul 13, 2020 5.763 5.888 5.403 5.403 105,502 -0.30(-5.22%)
Jul 10, 2020 5.779 5.896 5.614 5.701 84,669 -0.13(-2.28%)
Jul 09, 2020 6.648 6.648 5.834 5.834 163,853 -0.80(-12.04%)
Jul 08, 2020 6.319 6.789 6.288 6.632 139,009 +0.36(+5.74%)
Jul 07, 2020 6.076 6.343 5.849 6.272 123,536 +0.15(+2.43%)
Jul 06, 2020 6.217 6.233 5.951 6.123 102,915 +0.12(+1.96%)
Jul 02, 2020 5.865 6.217 5.865 6.006 109,572 +0.23(+3.93%)
Jul 01, 2020 5.732 5.920 5.536 5.779 145,751 +0.02(+0.41%)
Jun 30, 2020 5.661 5.810 5.622 5.755 86,448 +0.08(+1.38%)
Jun 29, 2020 5.442 5.740 5.239 5.677 132,636 +0.17(+3.13%)
Jun 26, 2020 4.972 5.630 4.863 5.505 1,596,851 +0.49(+9.84%)
Jun 25, 2020 4.980 5.082 4.698 5.011 252,338 -0.02(-0.39%)
Jun 24, 2020 5.098 5.113 4.737 5.031 325,641 -0.17(-3.24%)
Jun 23, 2020 5.481 5.481 5.090 5.199 180,758 -0.18(-3.35%)
Jun 22, 2020 5.176 5.473 5.098 5.379 152,520 +0.17(+3.31%)
Jun 19, 2020 5.387 5.387 5.113 5.207 215,825 -0.07(-1.34%)
Jun 18, 2020 5.278 5.419 5.223 5.278 96,162 -0.05(-1.03%)
Jun 17, 2020 5.748 5.748 5.121 5.333 264,283 -0.37(-6.46%)
Jun 16, 2020 5.834 5.967 5.488 5.701 199,018 +0.28(+5.20%)
Jun 15, 2020 5.364 5.544 5.121 5.419 137,921 -0.15(-2.67%)
Jun 12, 2020 6.045 6.045 5.379 5.567 115,191 +0.17(+3.19%)
Jun 11, 2020 5.599 5.834 5.325 5.395 153,654 -0.68(-11.21%)
Jun 10, 2020 6.859 6.867 5.967 6.076 180,533 -0.74(-10.91%)
Jun 09, 2020 7.525 7.525 6.672 6.820 203,470 -0.76(-10.02%)
Jun 08, 2020 6.656 7.596 6.656 7.580 281,713 +1.14(+17.62%)
Jun 05, 2020 6.264 7.032 6.170 6.444 238,174 +0.68(+11.82%)
Jun 04, 2020 5.434 5.865 5.356 5.763 222,333 +0.49(+9.36%)
Jun 03, 2020 4.878 5.293 4.878 5.270 110,238 +0.43(+8.90%)
Jun 02, 2020 4.839 4.918 4.615 4.839 93,112 +0.04(+0.82%)
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.