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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2020 5.588 5.735 5.549 5.681 87,586 +0.08(+1.38%)
Jun 29, 2020 5.371 5.665 5.170 5.603 134,382 +0.17(+3.13%)
Jun 26, 2020 4.908 5.557 4.800 5.433 1,617,873 +0.49(+9.84%)
Jun 25, 2020 4.915 5.016 4.637 4.946 255,660 -0.02(-0.39%)
Jun 24, 2020 5.031 5.047 4.676 4.966 329,929 -0.17(-3.24%)
Jun 23, 2020 5.410 5.410 5.024 5.132 183,137 -0.18(-3.35%)
Jun 22, 2020 5.109 5.402 5.031 5.310 154,528 +0.17(+3.31%)
Jun 19, 2020 5.317 5.317 5.047 5.140 218,666 -0.07(-1.34%)
Jun 18, 2020 5.209 5.348 5.155 5.209 97,428 -0.05(-1.03%)
Jun 17, 2020 5.673 5.673 5.055 5.263 267,763 -0.36(-6.46%)
Jun 16, 2020 5.758 5.889 5.417 5.626 201,639 +0.28(+5.20%)
Jun 15, 2020 5.294 5.472 5.055 5.348 139,736 -0.15(-2.67%)
Jun 12, 2020 5.967 5.967 5.310 5.495 116,708 +0.17(+3.19%)
Jun 11, 2020 5.526 5.758 5.255 5.325 155,677 -0.67(-11.21%)
Jun 10, 2020 6.770 6.778 5.889 5.997 182,910 -0.73(-10.91%)
Jun 09, 2020 7.427 7.427 6.585 6.732 206,149 -0.75(-10.02%)
Jun 08, 2020 6.569 7.497 6.569 7.481 285,421 +1.12(+17.62%)
Jun 05, 2020 6.183 6.940 6.090 6.361 241,309 +0.67(+11.82%)
Jun 04, 2020 5.364 5.789 5.286 5.688 225,260 +0.49(+9.36%)
Jun 03, 2020 4.815 5.225 4.815 5.201 111,689 +0.43(+8.90%)
Jun 02, 2020 4.776 4.854 4.555 4.776 94,338 +0.04(+0.82%)
Jun 01, 2020 4.993 5.024 4.707 4.738 96,015 -0.21(-4.22%)
May 29, 2020 5.093 5.093 4.838 4.946 84,231 -0.15(-3.03%)
May 28, 2020 5.665 5.665 5.039 5.101 134,868 -0.44(-7.95%)
May 27, 2020 5.449 5.572 5.170 5.541 120,740 +0.31(+5.91%)
May 26, 2020 5.170 5.503 5.024 5.232 142,536 +0.31(+6.28%)
May 22, 2020 4.761 4.931 4.452 4.923 92,512 +0.16(+3.41%)
May 21, 2020 4.483 4.908 4.444 4.761 129,818 +0.29(+6.39%)
May 20, 2020 4.413 4.614 4.289 4.475 103,420 +0.15(+3.58%)
May 19, 2020 4.629 4.629 4.143 4.320 148,315 -0.29(-6.21%)
May 18, 2020 4.328 4.653 4.328 4.606 188,057 +0.46(+10.99%)
May 15, 2020 4.019 4.208 3.957 4.150 127,706 +0.01(+0.19%)
May 14, 2020 4.112 4.297 3.918 4.143 97,597 -0.03(-0.65%)
May 13, 2020 4.494 4.532 4.087 4.170 121,844 -0.39(-8.61%)
May 12, 2020 4.804 5.053 4.479 4.562 132,496 -0.26(-5.48%)
May 11, 2020 4.623 5.076 4.532 4.827 140,011 +0.17(+3.73%)
May 08, 2020 4.502 4.759 4.502 4.653 156,877 +0.27(+6.21%)
May 07, 2020 4.192 4.502 4.192 4.381 84,508 +0.22(+5.26%)
May 06, 2020 4.411 4.419 4.087 4.162 86,322 -0.23(-5.33%)
May 05, 2020 4.827 5.174 4.396 4.396 143,337 -0.36(-7.62%)
May 04, 2020 4.721 4.834 4.547 4.759 142,625 -0.02(-0.47%)
May 01, 2020 4.910 4.993 4.713 4.781 87,375 -0.39(-7.46%)
Apr 30, 2020 5.461 5.552 5.136 5.167 129,436 -0.57(-10.00%)
Apr 29, 2020 5.401 5.839 5.371 5.741 172,330 +0.56(+10.79%)
Apr 28, 2020 5.325 5.552 5.072 5.182 117,041 +0.01(+0.15%)
Apr 27, 2020 4.797 5.575 4.797 5.174 215,266 +0.47(+9.95%)
Apr 24, 2020 4.366 4.804 4.268 4.706 173,293 +0.35(+7.97%)
Apr 23, 2020 4.374 4.653 4.306 4.358 229,903 +0.06(+1.41%)
Apr 22, 2020 4.139 4.313 4.025 4.298 209,288 +0.31(+7.77%)
Apr 21, 2020 4.155 4.185 3.973 3.988 215,758 -0.20(-4.86%)
Apr 20, 2020 4.336 4.562 4.162 4.192 235,666 -0.08(-1.77%)
Apr 17, 2020 4.109 4.411 4.109 4.268 168,792 +0.29(+7.21%)
Apr 16, 2020 4.306 4.389 3.935 3.981 159,424 -0.32(-7.54%)
Apr 15, 2020 4.457 4.645 4.290 4.306 203,550 -0.42(-8.80%)
Apr 14, 2020 4.525 4.865 4.389 4.721 232,180 +0.45(+10.62%)
Apr 13, 2020 3.898 4.419 3.716 4.268 222,143 +0.43(+11.22%)
Apr 09, 2020 3.777 4.037 3.664 3.837 186,929 +0.13(+3.46%)
Apr 08, 2020 3.452 3.815 3.331 3.709 138,219 +0.34(+10.09%)
Apr 07, 2020 3.694 4.102 3.361 3.369 186,202 -0.16(-4.50%)
Apr 06, 2020 3.452 3.760 3.452 3.528 90,570 +0.14(+4.01%)
Apr 03, 2020 3.648 3.648 3.218 3.392 142,844 -0.26(-7.23%)
Apr 02, 2020 3.482 3.845 3.399 3.656 197,881 +0.37(+11.26%)
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.