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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 9.553 9.783 9.434 9.500 54,371 -0.16(-1.69%)
Jul 30, 2019 9.634 9.857 9.627 9.664 65,832 +0.03(+0.31%)
Jul 29, 2019 9.441 9.794 9.411 9.634 55,039 +0.23(+2.45%)
Jul 26, 2019 9.367 9.553 9.259 9.404 38,876 +0.06(+0.64%)
Jul 25, 2019 9.396 9.753 9.214 9.344 57,085 -0.04(-0.48%)
Jul 24, 2019 9.144 9.653 9.136 9.389 333,913 +0.22(+2.35%)
Jul 23, 2019 9.515 9.701 9.040 9.173 82,678 -0.33(-3.44%)
Jul 22, 2019 9.671 9.701 9.463 9.500 41,871 -0.05(-0.54%)
Jul 19, 2019 9.463 9.776 9.456 9.553 63,358 +0.10(+1.02%)
Jul 18, 2019 9.605 9.820 9.404 9.456 72,992 -0.10(-1.01%)
Jul 17, 2019 9.627 9.679 9.448 9.553 141,872 -0.03(-0.31%)
Jul 16, 2019 9.627 9.627 9.445 9.582 28,816 +0.04(+0.39%)
Jul 15, 2019 9.627 9.668 9.456 9.545 44,622 -0.04(-0.47%)
Jul 12, 2019 9.642 9.805 9.567 9.590 50,041 -0.05(-0.54%)
Jul 11, 2019 9.783 9.813 9.512 9.642 39,194 -0.14(-1.44%)
Jul 10, 2019 9.776 9.969 9.671 9.783 39,095 +0.07(+0.69%)
Jul 09, 2019 9.805 9.805 9.679 9.716 43,940 -0.09(-0.91%)
Jul 08, 2019 9.664 10.07 9.664 9.805 45,081 +0.13(+1.38%)
Jul 05, 2019 9.828 9.976 9.601 9.671 54,480 -0.14(-1.44%)
Jul 03, 2019 10.15 10.15 9.783 9.813 52,328 -0.34(-3.37%)
Jul 02, 2019 11.05 11.05 10.07 10.15 100,409 -1.49(-12.77%)
Jul 01, 2019 11.61 11.67 11.20 11.64 59,656 +0.30(+2.69%)
Jun 28, 2019 10.93 12.06 10.93 11.34 147,971 +0.43(+3.95%)
Jun 27, 2019 10.57 10.91 10.51 10.91 51,542 +0.34(+3.24%)
Jun 26, 2019 10.13 10.71 9.995 10.56 42,319 +0.42(+4.10%)
Jun 25, 2019 10.29 10.41 9.995 10.15 41,957 +0.01(+0.07%)
Jun 24, 2019 10.85 10.91 10.08 10.14 41,036 -0.54(-5.08%)
Jun 21, 2019 10.29 10.71 10.29 10.68 56,632 +0.35(+3.38%)
Jun 20, 2019 10.31 10.54 10.29 10.33 55,744 +0.06(+0.58%)
Jun 19, 2019 10.20 10.37 10.20 10.27 18,427 +0.07(+0.73%)
Jun 18, 2019 9.976 10.31 9.961 10.20 26,251 +0.24(+2.39%)
Jun 17, 2019 10.01 10.06 9.932 9.961 22,077 -0.16(-1.54%)
Jun 14, 2019 10.29 10.47 10.04 10.12 19,908 -0.10(-1.02%)
Jun 13, 2019 10.17 10.48 9.969 10.22 30,542 +0.15(+1.48%)
Jun 12, 2019 10.28 10.61 9.947 10.07 25,387 -0.16(-1.60%)
Jun 11, 2019 10.63 10.76 10.19 10.24 36,577 -0.38(-3.57%)
Jun 10, 2019 10.37 10.78 10.37 10.62 28,133 +0.37(+3.63%)
Jun 07, 2019 10.34 10.48 10.02 10.24 31,208 -0.14(-1.36%)
Jun 06, 2019 10.88 10.88 10.08 10.39 80,359 -0.43(-3.99%)
Jun 05, 2019 10.66 11.88 10.66 10.82 35,880 -0.36(-3.19%)
Jun 04, 2019 11.12 11.17 10.64 11.17 24,027 +0.44(+4.09%)
Jun 03, 2019 11.03 11.03 10.68 10.73 26,470 -0.19(-1.70%)
May 31, 2019 11.16 11.36 10.86 10.92 33,360 -0.48(-4.17%)
May 30, 2019 11.09 11.41 11.07 11.40 13,348 +0.30(+2.68%)
May 29, 2019 11.32 11.40 11.05 11.10 37,199 -0.16(-1.45%)
May 28, 2019 11.69 11.83 11.19 11.26 42,383 -0.51(-4.30%)
May 24, 2019 11.72 11.97 11.49 11.77 34,436 +0.12(+1.02%)
May 23, 2019 11.80 12.25 11.62 11.65 33,432 -0.30(-2.55%)
May 22, 2019 12.22 12.30 11.81 11.95 42,756 -0.32(-2.60%)
May 21, 2019 12.35 12.47 12.19 12.27 108,902 -0.06(-0.48%)
May 20, 2019 12.15 12.49 12.15 12.33 14,857 +0.18(+1.47%)
May 17, 2019 12.33 12.36 12.11 12.15 42,508 -0.31(-2.50%)
May 16, 2019 12.62 12.62 12.34 12.47 22,829 -0.14(-1.15%)
May 15, 2019 12.47 12.63 12.41 12.61 29,415 -0.04(-0.35%)
May 14, 2019 12.38 12.88 12.26 12.66 28,869 +0.32(+2.57%)
May 13, 2019 12.55 12.57 12.22 12.34 34,967 -0.55(-4.24%)
May 10, 2019 12.89 13.06 12.71 12.88 44,176 -0.10(-0.74%)
May 09, 2019 12.76 13.12 12.76 12.98 25,443 +0.04(+0.34%)
May 08, 2019 13.16 13.23 12.86 12.94 30,778 -0.23(-1.74%)
May 07, 2019 13.39 13.47 13.11 13.16 22,856 -0.35(-2.57%)
May 06, 2019 13.59 13.95 13.26 13.51 25,232 -0.27(-1.93%)
May 03, 2019 13.45 13.93 13.33 13.78 26,831 +0.47(+3.55%)
May 02, 2019 13.12 13.59 13.12 13.31 109,602 +0.18(+1.41%)
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.