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

Bassett Furniture (NQ: BSET )

15.20 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 4.448 4.448 4.085 4.208 87,299 -0.32(-7.00%)
Mar 30, 2020 4.950 4.950 4.332 4.525 72,329 -0.38(-7.72%)
Mar 27, 2020 5.019 5.127 4.849 4.903 135,463 -0.27(-5.22%)
Mar 26, 2020 4.849 5.235 4.656 5.173 119,889 +0.37(+7.72%)
Mar 25, 2020 4.533 4.888 4.432 4.803 123,831 +0.26(+5.78%)
Mar 24, 2020 4.548 4.811 4.104 4.540 105,790 +0.22(+5.19%)
Mar 23, 2020 4.517 4.517 3.938 4.316 97,543 -0.20(-4.44%)
Mar 20, 2020 4.849 4.973 4.270 4.517 216,275 -0.37(-7.58%)
Mar 19, 2020 4.417 5.243 4.270 4.888 140,219 +0.44(+9.90%)
Mar 18, 2020 5.228 5.536 3.992 4.448 107,775 -1.05(-19.10%)
Mar 17, 2020 5.058 5.529 4.502 5.498 214,140 +0.42(+8.37%)
Mar 16, 2020 4.818 5.243 4.818 5.073 196,900 -0.23(-4.37%)
Mar 13, 2020 5.629 5.706 5.204 5.305 224,175 -0.02(-0.29%)
Mar 12, 2020 5.791 5.853 5.243 5.320 137,380 -0.65(-10.87%)
Mar 11, 2020 6.177 6.216 5.899 5.969 116,761 -0.25(-4.09%)
Mar 10, 2020 6.363 6.895 6.162 6.224 120,073 -0.15(-2.42%)
Mar 09, 2020 6.718 6.888 6.285 6.378 116,145 -0.65(-9.23%)
Mar 06, 2020 6.810 7.158 6.803 7.027 117,462 +0.05(+0.78%)
Mar 05, 2020 7.405 7.420 6.911 6.973 113,673 -0.52(-6.91%)
Mar 04, 2020 7.498 7.529 7.359 7.490 57,275 +0.04(+0.52%)
Mar 03, 2020 7.698 7.845 7.351 7.451 58,530 -0.22(-2.82%)
Mar 02, 2020 7.583 7.760 7.293 7.668 99,015 +0.05(+0.61%)
Feb 28, 2020 7.305 8.000 7.289 7.621 133,132 +0.12(+1.54%)
Feb 27, 2020 7.366 7.915 7.297 7.505 102,152 +0.01(+0.10%)
Feb 26, 2020 7.722 8.046 7.436 7.498 78,457 -0.19(-2.41%)
Feb 25, 2020 7.976 8.197 7.567 7.683 99,960 -0.28(-3.49%)
Feb 24, 2020 7.845 8.131 7.813 7.961 93,292 -0.09(-1.15%)
Feb 21, 2020 8.115 8.185 8.000 8.054 53,874 -0.07(-0.86%)
Feb 20, 2020 8.169 8.378 8.115 8.123 41,479 -0.08(-0.94%)
Feb 19, 2020 8.139 8.293 8.139 8.200 58,426 +0.06(+0.76%)
Feb 18, 2020 8.239 8.270 8.108 8.139 105,672 -0.13(-1.59%)
Feb 14, 2020 8.494 8.548 8.216 8.270 48,823 -0.22(-2.55%)
Feb 13, 2020 8.556 8.632 8.417 8.486 37,009 -0.12(-1.39%)
Feb 12, 2020 8.781 8.850 8.514 8.606 52,178 -0.14(-1.57%)
Feb 11, 2020 8.453 8.800 8.438 8.743 47,345 +0.26(+3.06%)
Feb 10, 2020 8.667 8.667 8.438 8.484 51,579 -0.18(-2.03%)
Feb 07, 2020 8.697 8.896 8.522 8.659 82,242 -0.20(-2.24%)
Feb 06, 2020 8.980 9.018 8.804 8.858 65,203 -0.05(-0.60%)
Feb 05, 2020 8.972 9.017 8.781 8.911 50,091 +0.02(+0.26%)
Feb 04, 2020 9.018 9.134 8.820 8.888 86,262 -0.02(-0.17%)
Feb 03, 2020 9.339 9.812 8.858 8.904 108,039 -0.44(-4.66%)
Jan 31, 2020 9.591 9.678 9.232 9.339 74,646 -0.25(-2.63%)
Jan 30, 2020 9.499 9.637 9.316 9.591 100,938 -0.01(-0.08%)
Jan 29, 2020 9.453 9.682 9.255 9.598 66,811 +0.15(+1.62%)
Jan 28, 2020 9.774 9.774 9.262 9.446 116,049 -0.32(-3.28%)
Jan 27, 2020 10.64 10.64 9.736 9.766 132,789 -1.00(-9.29%)
Jan 24, 2020 11.59 11.72 10.64 10.77 72,944 -0.87(-7.48%)
Jan 23, 2020 12.23 12.26 11.58 11.64 79,670 -1.23(-9.55%)
Jan 22, 2020 13.30 13.30 12.76 12.87 30,690 -0.37(-2.77%)
Jan 21, 2020 12.88 13.33 12.84 13.23 66,299 +0.45(+3.52%)
Jan 17, 2020 12.82 12.94 12.55 12.78 47,931 +0.14(+1.09%)
Jan 16, 2020 12.96 13.13 12.60 12.65 45,984 -0.23(-1.78%)
Jan 15, 2020 12.73 12.96 12.56 12.87 63,145 +0.15(+1.14%)
Jan 14, 2020 12.79 12.95 12.68 12.73 65,835 -0.08(-0.60%)
Jan 13, 2020 12.68 12.92 12.54 12.81 57,341 +0.18(+1.39%)
Jan 10, 2020 12.47 12.71 12.31 12.63 44,395 +0.22(+1.78%)
Jan 09, 2020 12.50 12.66 12.39 12.41 32,212 -0.03(-0.25%)
Jan 08, 2020 12.54 12.63 12.23 12.44 57,957 +0.03(+0.25%)
Jan 07, 2020 12.48 12.50 12.22 12.41 72,521 -0.09(-0.73%)
Jan 06, 2020 12.42 12.73 12.41 12.50 41,072 +0.01(+0.06%)
Jan 03, 2020 12.39 12.62 12.39 12.49 43,609 +0.03(+0.25%)
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.