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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2020 6.809 6.914 6.423 6.778 75,951 -0.08(-1.13%)
Jul 30, 2020 6.531 6.994 6.508 6.855 180,971 +0.22(+3.26%)
Jul 29, 2020 6.245 6.747 6.235 6.639 104,012 +0.45(+7.24%)
Jul 28, 2020 5.951 6.368 5.936 6.191 74,060 +0.24(+4.03%)
Jul 27, 2020 6.090 6.090 5.858 5.951 96,023 -0.17(-2.78%)
Jul 24, 2020 6.167 6.276 6.090 6.121 74,915 -0.08(-1.25%)
Jul 23, 2020 6.183 6.338 6.129 6.198 37,626 +0.02(+0.31%)
Jul 22, 2020 6.562 6.562 6.167 6.179 212,267 -0.43(-6.49%)
Jul 21, 2020 6.778 6.917 6.492 6.608 118,563 -0.05(-0.81%)
Jul 20, 2020 6.593 6.670 6.299 6.662 106,709 +0.15(+2.25%)
Jul 17, 2020 6.098 6.678 6.098 6.515 170,922 +0.46(+7.66%)
Jul 16, 2020 6.044 6.368 5.804 6.052 170,841 -0.01(-0.13%)
Jul 15, 2020 5.611 6.183 5.549 6.059 125,320 +0.63(+11.52%)
Jul 14, 2020 5.341 5.626 5.124 5.433 137,367 +0.10(+1.88%)
Jul 13, 2020 5.688 5.812 5.333 5.333 106,891 -0.29(-5.22%)
Jul 10, 2020 5.704 5.820 5.541 5.626 85,784 -0.13(-2.28%)
Jul 09, 2020 6.562 6.562 5.758 5.758 166,010 -0.79(-12.04%)
Jul 08, 2020 6.237 6.701 6.206 6.546 140,839 +0.36(+5.74%)
Jul 07, 2020 5.997 6.260 5.773 6.191 125,162 +0.15(+2.43%)
Jul 06, 2020 6.137 6.152 5.874 6.044 104,270 +0.12(+1.96%)
Jul 02, 2020 5.789 6.137 5.789 5.928 111,015 +0.22(+3.93%)
Jul 01, 2020 5.657 5.843 5.464 5.704 147,669 +0.02(+0.41%)
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%)
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.