Skip to main content

Bassett Furniture (NQ: BSET )

15.10 +0.01 (+0.07%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 16.39 17.21 16.39 17.01 32,274 +0.58(+3.53%)
Jul 28, 2023 16.65 16.69 16.29 16.43 30,777 +0.01(+0.06%)
Jul 27, 2023 16.47 16.69 16.20 16.43 26,415 -0.05(-0.29%)
Jul 26, 2023 16.41 16.85 16.31 16.47 23,848 +0.01(+0.06%)
Jul 25, 2023 15.90 16.60 15.90 16.46 28,448 +0.53(+3.34%)
Jul 24, 2023 15.63 16.14 15.63 15.93 10,131 +0.23(+1.48%)
Jul 21, 2023 15.81 15.85 15.61 15.70 5,379 +0.06(+0.37%)
Jul 20, 2023 16.10 16.10 15.64 15.64 7,554 -0.53(-3.29%)
Jul 19, 2023 15.84 16.23 15.72 16.17 26,472 +0.35(+2.20%)
Jul 18, 2023 15.11 15.85 15.11 15.83 18,464 +0.72(+4.73%)
Jul 17, 2023 15.19 15.34 14.99 15.11 21,267 -0.08(-0.51%)
Jul 14, 2023 16.27 16.27 15.18 15.19 10,026 -0.16(-1.07%)
Jul 13, 2023 15.45 16.14 15.27 15.35 23,177 +0.18(+1.21%)
Jul 12, 2023 15.60 15.83 15.05 15.17 18,429 -0.24(-1.57%)
Jul 11, 2023 15.96 16.01 15.41 15.41 16,188 -0.43(-2.69%)
Jul 10, 2023 15.54 16.03 15.54 15.84 12,230 +0.37(+2.38%)
Jul 07, 2023 15.55 16.11 15.47 15.47 25,530 -0.08(-0.50%)
Jul 06, 2023 15.58 15.75 15.42 15.55 30,047 -0.04(-0.25%)
Jul 05, 2023 14.69 16.20 14.69 15.58 106,995 +0.76(+5.12%)
Jul 03, 2023 14.55 14.91 14.55 14.83 14,784 +0.29(+1.96%)
Jun 30, 2023 14.85 14.85 14.53 14.54 20,831 +0.00(+0.00%)
Jun 29, 2023 14.82 14.92 14.34 14.54 21,630 -0.13(-0.86%)
Jun 28, 2023 14.31 14.74 14.31 14.67 15,628 +0.11(+0.73%)
Jun 27, 2023 14.18 14.63 14.18 14.56 24,179 +0.40(+2.80%)
Jun 26, 2023 13.72 14.20 13.72 14.16 12,809 +0.58(+4.27%)
Jun 23, 2023 13.65 13.91 13.57 13.58 22,407 -0.14(-1.06%)
Jun 22, 2023 13.85 13.92 13.73 13.73 13,101 -0.27(-1.93%)
Jun 21, 2023 13.92 14.19 13.92 14.00 29,094 +0.17(+1.26%)
Jun 20, 2023 13.55 13.84 13.55 13.82 18,533 +0.28(+2.07%)
Jun 16, 2023 13.98 14.02 13.54 13.54 20,603 -0.51(-3.65%)
Jun 15, 2023 13.86 14.11 13.78 14.06 14,676 +0.29(+2.11%)
May 08, 2023 13.80 13.96 13.62 13.77 27,755 -0.10(-0.69%)
May 05, 2023 14.16 14.16 13.83 13.86 26,409 -0.10(-0.68%)
May 04, 2023 13.94 14.08 13.68 13.96 27,906 +0.10(+0.69%)
May 03, 2023 14.05 14.27 13.86 13.86 20,901 -0.12(-0.89%)
May 02, 2023 13.64 14.08 13.64 13.99 27,015 +0.33(+2.45%)
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.