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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2020 13.06 13.07 12.42 12.52 81,171 -0.69(-5.25%)
Nov 27, 2020 13.44 13.54 12.80 13.21 33,361 -0.09(-0.66%)
Nov 25, 2020 12.93 13.66 12.93 13.30 46,655 -0.50(-3.64%)
Nov 24, 2020 14.03 14.03 13.34 13.80 94,958 -0.09(-0.63%)
Nov 23, 2020 13.00 13.91 13.00 13.89 73,577 +0.87(+6.67%)
Nov 20, 2020 12.66 13.27 12.66 13.02 45,652 -0.06(-0.49%)
Nov 19, 2020 13.07 13.54 12.70 13.08 59,327 +0.18(+1.42%)
Nov 18, 2020 12.63 13.07 12.58 12.90 88,510 +0.44(+3.52%)
Nov 17, 2020 12.04 12.92 11.96 12.46 70,764 +0.24(+1.96%)
Nov 16, 2020 11.93 12.23 11.81 12.22 61,668 +0.44(+3.72%)
Nov 13, 2020 11.42 11.96 11.42 11.78 25,710 +0.19(+1.65%)
Nov 12, 2020 11.79 11.95 11.31 11.59 37,037 -0.16(-1.32%)
Nov 11, 2020 11.83 11.89 11.55 11.75 37,690 -0.02(-0.20%)
Nov 10, 2020 11.53 12.17 11.53 11.77 50,771 +0.25(+2.20%)
Nov 09, 2020 12.25 12.49 11.25 11.52 148,639 -0.47(-3.96%)
Nov 06, 2020 12.03 12.21 11.80 11.99 66,909 -0.04(-0.33%)
Nov 05, 2020 11.64 12.14 11.64 12.03 104,886 +0.43(+3.68%)
Nov 04, 2020 11.84 12.25 11.44 11.61 57,962 -0.51(-4.24%)
Nov 03, 2020 12.04 12.23 11.80 12.12 99,401 +0.28(+2.40%)
Nov 02, 2020 11.83 12.30 11.71 11.84 74,429 +0.17(+1.42%)
Oct 30, 2020 11.72 11.87 11.47 11.67 111,431 +0.09(+0.75%)
Oct 29, 2020 11.35 11.86 11.27 11.58 67,724 +0.24(+2.09%)
Oct 28, 2020 11.40 11.67 10.93 11.35 125,461 -0.42(-3.56%)
Oct 27, 2020 12.33 12.49 11.71 11.76 126,952 -0.49(-4.00%)
Oct 26, 2020 12.25 12.58 12.14 12.25 88,223 -0.10(-0.83%)
Oct 23, 2020 12.37 12.69 12.25 12.36 86,261 -0.02(-0.19%)
Oct 22, 2020 12.56 12.91 12.33 12.38 97,192 -0.13(-1.01%)
Oct 21, 2020 12.74 12.90 12.21 12.51 105,239 -0.35(-2.71%)
Oct 20, 2020 12.59 13.40 12.59 12.86 71,403 +0.21(+1.69%)
Oct 19, 2020 13.38 13.42 12.54 12.64 127,263 -0.59(-4.48%)
Oct 16, 2020 13.88 13.91 12.49 13.23 115,352 -0.51(-3.68%)
Oct 15, 2020 13.57 13.91 13.39 13.74 92,264 +0.01(+0.06%)
Oct 14, 2020 13.57 13.99 13.57 13.73 125,179 +0.28(+2.06%)
Oct 13, 2020 12.66 13.64 12.65 13.46 100,832 +0.72(+5.65%)
Oct 12, 2020 12.45 13.19 12.18 12.74 100,751 +0.40(+3.27%)
Oct 09, 2020 12.60 12.98 12.21 12.33 125,471 -0.13(-1.08%)
Oct 08, 2020 13.01 13.01 12.27 12.47 97,055 -0.54(-4.13%)
Oct 07, 2020 12.53 13.27 12.41 13.01 96,539 +0.74(+5.99%)
Oct 06, 2020 12.73 12.98 12.24 12.27 94,580 -0.29(-2.33%)
Oct 05, 2020 12.16 12.76 11.71 12.56 164,962 +0.59(+4.88%)
Oct 02, 2020 11.88 12.82 11.72 11.98 192,760 -0.40(-3.26%)
Oct 01, 2020 11.39 12.57 11.00 12.38 245,089 +1.57(+14.47%)
Sep 30, 2020 10.88 11.29 10.48 10.82 147,884 -0.02(-0.15%)
Sep 29, 2020 10.59 10.89 10.59 10.83 71,989 +0.28(+2.70%)
Sep 28, 2020 10.57 11.03 10.46 10.55 78,111 +0.22(+2.14%)
Sep 25, 2020 10.28 10.44 9.843 10.33 109,660 -0.03(-0.31%)
Sep 24, 2020 9.740 10.45 9.337 10.36 167,952 +0.55(+5.65%)
Sep 23, 2020 10.24 10.70 9.646 9.804 74,893 -0.40(-3.95%)
Sep 22, 2020 10.40 11.22 9.993 10.21 67,491 -0.11(-1.07%)
Sep 21, 2020 10.85 10.94 10.21 10.32 85,588 -0.92(-8.23%)
Sep 18, 2020 11.17 11.31 10.82 11.24 78,419 +0.17(+1.57%)
Sep 17, 2020 10.42 11.62 10.42 11.07 134,525 +0.40(+3.78%)
Sep 16, 2020 10.48 10.96 10.30 10.67 84,772 +0.19(+1.81%)
Sep 15, 2020 10.31 10.54 10.21 10.48 111,593 +0.17(+1.61%)
Sep 14, 2020 9.804 10.52 9.606 10.31 86,434 +0.51(+5.16%)
Sep 11, 2020 9.717 9.879 9.329 9.804 55,526 +0.06(+0.57%)
Sep 10, 2020 9.906 10.21 9.590 9.748 113,857 -0.06(-0.56%)
Sep 09, 2020 9.590 10.02 9.432 9.804 92,570 +0.26(+2.73%)
Sep 08, 2020 9.606 10.03 9.369 9.543 60,687 -0.25(-2.50%)
Sep 04, 2020 9.835 9.922 9.108 9.788 117,249 -0.01(-0.08%)
Sep 03, 2020 9.970 10.14 9.574 9.796 110,624 -0.32(-3.13%)
Sep 02, 2020 10.25 10.29 9.570 10.11 205,790 -0.14(-1.39%)
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.