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 28, 2021 26.18 26.42 25.03 25.17 78,353 -0.76(-2.92%)
May 27, 2021 26.61 26.61 25.43 25.93 54,476 -0.32(-1.23%)
May 26, 2021 25.39 26.33 25.39 26.25 54,734 +0.83(+3.27%)
May 25, 2021 26.57 26.75 25.35 25.42 55,062 -1.02(-3.87%)
May 24, 2021 26.63 26.71 26.02 26.44 58,622 +0.13(+0.51%)
May 21, 2021 26.66 26.66 25.48 26.31 88,771 -0.16(-0.60%)
May 20, 2021 26.53 27.07 25.80 26.47 93,262 -0.12(-0.44%)
May 19, 2021 26.02 26.76 25.38 26.58 99,491 +0.30(+1.14%)
May 18, 2021 26.07 27.40 26.00 26.28 72,896 +0.35(+1.35%)
May 17, 2021 25.04 26.17 24.45 25.93 65,016 +0.66(+2.60%)
May 14, 2021 25.23 26.15 25.08 25.28 62,885 +0.09(+0.36%)
May 13, 2021 25.75 26.59 24.36 25.19 98,834 -0.36(-1.42%)
May 12, 2021 26.81 27.89 25.46 25.55 114,157 -2.44(-8.72%)
May 11, 2021 28.32 28.32 26.98 27.99 155,279 -0.28(-1.00%)
May 10, 2021 29.82 29.82 28.15 28.27 114,009 -1.48(-4.98%)
May 07, 2021 29.54 30.41 29.25 29.75 88,389 +0.03(+0.11%)
May 06, 2021 29.39 29.79 28.42 29.72 100,925 +0.78(+2.69%)
May 05, 2021 30.62 30.62 28.65 28.94 86,344 -0.85(-2.86%)
May 04, 2021 29.19 30.07 27.97 29.79 130,149 +0.41(+1.41%)
May 03, 2021 28.75 29.92 28.22 29.38 224,564 +0.99(+3.50%)
Apr 30, 2021 27.75 28.60 27.37 28.39 195,389 +0.29(+1.03%)
Apr 29, 2021 28.29 28.29 26.69 28.10 147,666 +0.17(+0.59%)
Apr 28, 2021 26.04 28.36 26.04 27.93 205,238 +1.90(+7.31%)
Apr 27, 2021 24.83 26.86 24.60 26.03 146,164 +1.46(+5.96%)
Apr 26, 2021 22.14 24.77 22.10 24.56 210,271 +2.43(+10.99%)
Apr 23, 2021 21.49 22.15 21.49 22.13 72,017 +0.73(+3.40%)
Apr 22, 2021 21.21 21.56 20.61 21.40 75,806 +0.24(+1.13%)
Apr 21, 2021 20.61 21.18 20.28 21.16 40,319 +0.46(+2.24%)
Apr 20, 2021 21.14 21.14 20.03 20.70 66,118 -0.38(-1.81%)
Apr 19, 2021 21.34 21.64 20.79 21.08 96,718 -0.26(-1.20%)
Apr 16, 2021 21.13 21.47 20.59 21.34 55,583 +0.36(+1.74%)
Apr 15, 2021 21.60 21.70 20.44 20.97 66,448 -0.57(-2.65%)
Apr 14, 2021 21.89 22.28 21.28 21.54 121,665 -0.14(-0.65%)
Apr 13, 2021 21.65 22.39 21.42 21.68 115,295 -0.12(-0.57%)
Apr 12, 2021 21.30 21.91 20.72 21.81 68,119 +0.34(+1.58%)
Apr 09, 2021 21.32 21.86 21.32 21.47 41,687 +0.24(+1.13%)
Apr 08, 2021 21.09 21.44 20.46 21.23 58,521 +0.28(+1.34%)
Apr 07, 2021 21.36 21.46 20.66 20.95 76,807 -0.09(-0.43%)
Apr 06, 2021 20.09 21.43 20.09 21.04 101,421 +0.94(+4.70%)
Apr 05, 2021 20.03 20.76 19.35 20.09 98,167 +0.08(+0.41%)
Apr 01, 2021 20.44 20.88 19.22 20.01 103,796 -0.07(-0.37%)
Mar 31, 2021 18.31 20.81 18.31 20.09 247,510 +1.19(+6.31%)
Mar 30, 2021 17.06 19.10 17.06 18.89 118,681 +0.36(+1.96%)
Mar 29, 2021 20.28 20.36 18.24 18.53 94,346 -0.89(-4.56%)
Mar 26, 2021 19.25 19.61 18.62 19.41 55,825 +0.55(+2.89%)
Mar 25, 2021 17.39 19.22 17.39 18.87 122,480 +1.13(+6.34%)
Mar 24, 2021 19.12 19.78 17.64 17.74 76,842 -1.00(-5.34%)
Mar 23, 2021 19.42 20.19 18.46 18.74 112,966 -0.93(-4.71%)
Mar 22, 2021 20.14 20.73 19.66 19.67 67,333 -0.55(-2.70%)
Mar 19, 2021 21.13 21.13 20.05 20.22 74,071 -0.47(-2.28%)
Mar 18, 2021 21.72 21.82 20.49 20.69 67,189 -0.18(-0.87%)
Mar 17, 2021 21.10 21.10 20.04 20.87 63,583 -0.37(-1.75%)
Mar 16, 2021 21.91 21.91 20.40 21.24 73,921 -0.79(-3.57%)
Mar 15, 2021 22.68 23.13 21.63 22.03 83,926 -0.79(-3.45%)
Mar 12, 2021 21.76 23.25 21.76 22.82 111,771 +1.27(+5.88%)
Mar 11, 2021 20.52 21.68 20.52 21.55 120,649 +1.18(+5.81%)
Mar 10, 2021 18.60 21.10 18.54 20.37 236,190 +2.01(+10.96%)
Mar 09, 2021 18.07 18.58 17.83 18.36 41,633 +0.22(+1.19%)
Mar 08, 2021 17.69 18.18 17.04 18.14 88,602 +0.52(+2.96%)
Mar 05, 2021 17.82 17.98 16.27 17.62 147,538 -0.07(-0.37%)
Mar 04, 2021 18.70 18.77 16.81 17.69 113,063 -0.84(-4.51%)
Mar 03, 2021 18.41 18.90 18.15 18.52 79,106 +0.17(+0.90%)
Mar 02, 2021 18.12 18.50 17.95 18.36 68,555 +0.29(+1.60%)
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.