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 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%)
Aug 01, 2019 9.434 9.783 9.401 9.441 37,503 -0.06(-0.63%)
Jul 31, 2019 9.553 9.783 9.434 9.500 54,371 -0.16(-1.69%)
Jul 30, 2019 9.634 9.857 9.627 9.664 65,832 +0.03(+0.31%)
Jul 29, 2019 9.441 9.794 9.411 9.634 55,039 +0.23(+2.45%)
Jul 26, 2019 9.367 9.553 9.259 9.404 38,876 +0.06(+0.64%)
Jul 25, 2019 9.396 9.753 9.214 9.344 57,085 -0.04(-0.48%)
Jul 24, 2019 9.144 9.653 9.136 9.389 333,913 +0.22(+2.35%)
Jul 23, 2019 9.515 9.701 9.040 9.173 82,678 -0.33(-3.44%)
Jul 22, 2019 9.671 9.701 9.463 9.500 41,871 -0.05(-0.54%)
Jul 19, 2019 9.463 9.776 9.456 9.553 63,358 +0.10(+1.02%)
Jul 18, 2019 9.605 9.820 9.404 9.456 72,992 -0.10(-1.01%)
Jul 17, 2019 9.627 9.679 9.448 9.553 141,872 -0.03(-0.31%)
Jul 16, 2019 9.627 9.627 9.445 9.582 28,816 +0.04(+0.39%)
Jul 15, 2019 9.627 9.668 9.456 9.545 44,622 -0.04(-0.47%)
Jul 12, 2019 9.642 9.805 9.567 9.590 50,041 -0.05(-0.54%)
Jul 11, 2019 9.783 9.813 9.512 9.642 39,194 -0.14(-1.44%)
Jul 10, 2019 9.776 9.969 9.671 9.783 39,095 +0.07(+0.69%)
Jul 09, 2019 9.805 9.805 9.679 9.716 43,940 -0.09(-0.91%)
Jul 08, 2019 9.664 10.07 9.664 9.805 45,081 +0.13(+1.38%)
Jul 05, 2019 9.828 9.976 9.601 9.671 54,480 -0.14(-1.44%)
Jul 03, 2019 10.15 10.15 9.783 9.813 52,328 -0.34(-3.37%)
Jul 02, 2019 11.05 11.05 10.07 10.15 100,409 -1.49(-12.77%)
Jul 01, 2019 11.61 11.67 11.20 11.64 59,656 +0.30(+2.69%)
Jun 28, 2019 10.93 12.06 10.93 11.34 147,971 +0.43(+3.95%)
Jun 27, 2019 10.57 10.91 10.51 10.91 51,542 +0.34(+3.24%)
Jun 26, 2019 10.13 10.71 9.995 10.56 42,319 +0.42(+4.10%)
Jun 25, 2019 10.29 10.41 9.995 10.15 41,957 +0.01(+0.07%)
Jun 24, 2019 10.85 10.91 10.08 10.14 41,036 -0.54(-5.08%)
Jun 21, 2019 10.29 10.71 10.29 10.68 56,632 +0.35(+3.38%)
Jun 20, 2019 10.31 10.54 10.29 10.33 55,744 +0.06(+0.58%)
Jun 19, 2019 10.20 10.37 10.20 10.27 18,427 +0.07(+0.73%)
Jun 18, 2019 9.976 10.31 9.961 10.20 26,251 +0.24(+2.39%)
Jun 17, 2019 10.01 10.06 9.932 9.961 22,077 -0.16(-1.54%)
Jun 14, 2019 10.29 10.47 10.04 10.12 19,908 -0.10(-1.02%)
Jun 13, 2019 10.17 10.48 9.969 10.22 30,542 +0.15(+1.48%)
Jun 12, 2019 10.28 10.61 9.947 10.07 25,387 -0.16(-1.60%)
Jun 11, 2019 10.63 10.76 10.19 10.24 36,577 -0.38(-3.57%)
Jun 10, 2019 10.37 10.78 10.37 10.62 28,133 +0.37(+3.63%)
Jun 07, 2019 10.34 10.48 10.02 10.24 31,208 -0.14(-1.36%)
Jun 06, 2019 10.88 10.88 10.08 10.39 80,359 -0.43(-3.99%)
Jun 05, 2019 10.66 11.88 10.66 10.82 35,880 -0.36(-3.19%)
Jun 04, 2019 11.12 11.17 10.64 11.17 24,027 +0.44(+4.09%)
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.