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

Bassett Furniture (NQ: BSET )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 3:08 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 (%)
Oct 30, 2020 11.88 12.02 11.62 11.82 110,018 +0.09(+0.75%)
Oct 29, 2020 11.49 12.01 11.41 11.73 66,865 +0.24(+2.09%)
Oct 28, 2020 11.55 11.82 11.07 11.49 123,869 -0.42(-3.56%)
Oct 27, 2020 12.49 12.65 11.86 11.92 125,342 -0.50(-4.00%)
Oct 26, 2020 12.41 12.74 12.30 12.41 87,104 -0.10(-0.83%)
Oct 23, 2020 12.52 12.85 12.41 12.52 85,167 -0.02(-0.19%)
Oct 22, 2020 12.72 13.08 12.49 12.54 95,959 -0.13(-1.01%)
Oct 21, 2020 12.91 13.07 12.36 12.67 103,904 -0.35(-2.71%)
Oct 20, 2020 12.75 13.57 12.75 13.02 70,497 +0.22(+1.69%)
Oct 19, 2020 13.55 13.60 12.70 12.80 125,649 -0.60(-4.48%)
Oct 16, 2020 14.06 14.09 12.65 13.40 113,889 -0.51(-3.68%)
Oct 15, 2020 13.75 14.09 13.56 13.92 91,094 +0.01(+0.06%)
Oct 14, 2020 13.75 14.17 13.75 13.91 123,591 +0.28(+2.06%)
Oct 13, 2020 12.82 13.81 12.81 13.63 99,553 +0.73(+5.65%)
Oct 12, 2020 12.61 13.36 12.34 12.90 99,473 +0.41(+3.27%)
Oct 09, 2020 12.76 13.15 12.36 12.49 123,879 -0.14(-1.08%)
Oct 08, 2020 13.17 13.18 12.42 12.63 95,824 -0.54(-4.13%)
Oct 07, 2020 12.69 13.45 12.57 13.17 95,315 +0.74(+5.99%)
Oct 06, 2020 12.89 13.15 12.40 12.43 93,380 -0.30(-2.33%)
Oct 05, 2020 12.32 12.92 11.86 12.72 162,869 +0.59(+4.88%)
Oct 02, 2020 12.03 12.99 11.88 12.13 190,315 -0.41(-3.26%)
Oct 01, 2020 11.54 12.73 11.14 12.54 241,980 +1.59(+14.47%)
Sep 30, 2020 11.02 11.44 10.62 10.95 146,008 -0.02(-0.15%)
Sep 29, 2020 10.73 11.03 10.73 10.97 71,076 +0.29(+2.70%)
Sep 28, 2020 10.71 11.17 10.60 10.68 77,120 +0.22(+2.14%)
Sep 25, 2020 10.41 10.58 9.970 10.46 108,269 -0.03(-0.31%)
Sep 24, 2020 9.866 10.58 9.457 10.49 165,821 +0.56(+5.65%)
Sep 23, 2020 10.37 10.83 9.769 9.930 73,943 -0.41(-3.95%)
Sep 22, 2020 10.54 11.36 10.12 10.34 66,635 -0.11(-1.07%)
Sep 21, 2020 10.99 11.08 10.35 10.45 84,503 -0.94(-8.23%)
Sep 18, 2020 11.31 11.46 10.95 11.39 77,424 +0.18(+1.57%)
Sep 17, 2020 10.55 11.77 10.55 11.21 132,818 +0.41(+3.78%)
Sep 16, 2020 10.61 11.10 10.43 10.80 83,697 +0.19(+1.81%)
Sep 15, 2020 10.44 10.67 10.34 10.61 110,178 +0.17(+1.61%)
Sep 14, 2020 9.930 10.66 9.729 10.44 85,338 +0.51(+5.16%)
Sep 11, 2020 9.842 10.01 9.449 9.930 54,821 +0.06(+0.57%)
Sep 10, 2020 10.03 10.34 9.713 9.874 112,413 -0.06(-0.56%)
Sep 09, 2020 9.713 10.15 9.553 9.930 91,396 +0.26(+2.73%)
Sep 08, 2020 9.729 10.16 9.489 9.665 59,918 -0.25(-2.50%)
Sep 04, 2020 9.962 10.05 9.225 9.914 115,762 -0.01(-0.08%)
Sep 03, 2020 10.10 10.27 9.697 9.922 109,221 -0.32(-3.13%)
Sep 02, 2020 10.38 10.42 9.693 10.24 203,180 -0.14(-1.39%)
Sep 01, 2020 10.02 10.39 9.876 10.39 145,788 +0.30(+2.94%)
Aug 31, 2020 10.12 10.23 9.874 10.09 86,984 -0.06(-0.63%)
Aug 28, 2020 10.18 10.44 9.954 10.15 154,225 -0.03(-0.32%)
Aug 27, 2020 9.986 10.23 9.355 10.19 89,754 +0.16(+1.60%)
Aug 26, 2020 9.737 10.43 9.737 10.03 181,480 +0.29(+2.96%)
Aug 25, 2020 9.874 9.919 9.153 9.737 235,131 -0.21(-2.09%)
Aug 24, 2020 9.689 10.12 9.489 9.946 128,884 +0.31(+3.24%)
Aug 21, 2020 9.201 9.649 9.193 9.633 137,741 +0.37(+3.98%)
Aug 20, 2020 8.809 9.457 8.528 9.265 205,350 +0.37(+4.14%)
Aug 19, 2020 7.888 9.089 7.703 8.897 277,503 +1.13(+14.54%)
Aug 18, 2020 7.615 7.824 7.311 7.768 77,344 +0.19(+2.54%)
Aug 17, 2020 7.623 7.768 7.386 7.575 51,805 +0.06(+0.85%)
Aug 14, 2020 7.279 7.543 7.207 7.511 120,632 +0.18(+2.40%)
Aug 13, 2020 7.135 7.431 7.127 7.335 96,636 +0.19(+2.63%)
Aug 12, 2020 7.343 7.343 7.069 7.147 131,652 -0.09(-1.30%)
Aug 11, 2020 7.437 7.437 7.092 7.241 79,672 -0.12(-1.60%)
Aug 10, 2020 7.006 7.429 6.967 7.358 95,818 +0.33(+4.68%)
Aug 07, 2020 6.951 7.045 6.810 7.030 27,593 +0.02(+0.34%)
Aug 06, 2020 7.170 7.233 6.951 7.006 34,648 -0.10(-1.43%)
Aug 05, 2020 7.069 7.186 6.943 7.108 49,743 +0.07(+1.00%)
Aug 04, 2020 7.186 7.272 7.037 7.037 56,132 -0.20(-2.81%)
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.