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 (%)
Aug 31, 2023 15.12 15.25 14.85 14.90 11,794 +0.02(+0.13%)
Aug 30, 2023 14.99 15.26 14.83 14.88 4,105 -0.03(-0.20%)
Aug 29, 2023 15.08 15.08 14.91 14.91 4,251 -0.07(-0.46%)
Aug 28, 2023 15.17 15.19 14.97 14.97 20,082 -0.20(-1.29%)
Aug 25, 2023 15.10 15.42 15.05 15.17 6,047 +0.13(+0.84%)
Aug 24, 2023 15.24 15.47 14.81 15.04 32,668 -0.20(-1.28%)
Aug 23, 2023 15.04 15.33 15.02 15.24 8,284 +0.33(+2.23%)
Aug 22, 2023 15.12 15.24 14.91 14.91 3,101 -0.24(-1.61%)
Aug 21, 2023 14.94 15.37 14.65 15.15 17,699 +0.38(+2.58%)
Aug 18, 2023 15.28 15.42 14.77 14.77 31,930 -0.21(-1.37%)
Aug 17, 2023 15.57 15.57 14.97 14.97 15,337 -0.67(-4.31%)
Aug 16, 2023 15.76 15.86 15.46 15.65 10,410 -0.42(-2.61%)
Aug 15, 2023 16.14 17.06 15.77 16.07 10,971 -0.10(-0.60%)
Aug 14, 2023 16.67 16.79 15.73 16.17 19,368 -0.51(-3.05%)
Aug 11, 2023 16.90 16.92 16.67 16.67 9,297 -0.22(-1.33%)
Aug 10, 2023 16.99 17.18 16.70 16.90 8,852 -0.02(-0.12%)
Aug 09, 2023 16.94 17.13 16.76 16.92 24,822 -0.14(-0.79%)
Aug 08, 2023 16.73 17.05 16.43 17.05 11,126 +0.14(+0.80%)
Aug 07, 2023 16.91 17.13 16.88 16.92 12,460 +0.07(+0.40%)
Aug 04, 2023 17.01 17.15 16.82 16.85 10,640 +0.03(+0.17%)
Aug 03, 2023 16.32 16.91 16.31 16.82 33,937 +0.48(+2.96%)
Aug 02, 2023 16.72 16.72 16.31 16.34 10,682 -0.21(-1.29%)
Aug 01, 2023 16.96 17.28 16.52 16.55 17,165 -0.46(-2.73%)
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%)
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.