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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 5.160 5.160 4.902 5.011 83,137 -0.16(-3.03%)
May 28, 2020 5.740 5.740 5.105 5.168 133,115 -0.45(-7.95%)
May 27, 2020 5.520 5.646 5.239 5.614 119,171 +0.31(+5.91%)
May 26, 2020 5.239 5.575 5.090 5.301 140,684 +0.31(+6.28%)
May 22, 2020 4.824 4.996 4.510 4.988 91,310 +0.16(+3.41%)
May 21, 2020 4.542 4.972 4.502 4.824 128,131 +0.29(+6.39%)
May 20, 2020 4.471 4.675 4.346 4.534 102,076 +0.16(+3.58%)
May 19, 2020 4.690 4.690 4.197 4.377 146,388 -0.29(-6.21%)
May 18, 2020 4.385 4.714 4.385 4.667 185,613 +0.46(+10.99%)
May 15, 2020 4.072 4.264 4.009 4.205 126,047 +0.01(+0.19%)
May 14, 2020 4.166 4.354 3.970 4.197 96,329 -0.03(-0.65%)
May 13, 2020 4.554 4.592 4.140 4.225 120,261 -0.40(-8.61%)
May 12, 2020 4.867 5.120 4.538 4.622 130,774 -0.27(-5.48%)
May 11, 2020 4.684 5.143 4.592 4.890 138,192 +0.18(+3.73%)
May 08, 2020 4.561 4.821 4.561 4.714 154,839 +0.28(+6.21%)
May 07, 2020 4.247 4.561 4.247 4.439 83,410 +0.22(+5.26%)
May 06, 2020 4.469 4.477 4.141 4.217 85,200 -0.24(-5.33%)
May 05, 2020 4.890 5.242 4.454 4.454 141,474 -0.37(-7.62%)
May 04, 2020 4.783 4.898 4.607 4.821 140,771 -0.02(-0.47%)
May 01, 2020 4.975 5.059 4.776 4.844 86,239 -0.39(-7.46%)
Apr 30, 2020 5.533 5.625 5.204 5.235 127,754 -0.58(-10.00%)
Apr 29, 2020 5.472 5.916 5.441 5.816 170,090 +0.57(+10.79%)
Apr 28, 2020 5.395 5.625 5.139 5.250 115,520 +0.01(+0.15%)
Apr 27, 2020 4.860 5.648 4.860 5.242 212,469 +0.47(+9.95%)
Apr 24, 2020 4.423 4.867 4.324 4.768 171,042 +0.35(+7.97%)
Apr 23, 2020 4.431 4.714 4.362 4.416 226,916 +0.06(+1.41%)
Apr 22, 2020 4.194 4.370 4.078 4.355 206,568 +0.31(+7.77%)
Apr 21, 2020 4.209 4.240 4.026 4.041 212,954 -0.21(-4.87%)
Apr 20, 2020 4.393 4.622 4.217 4.247 232,604 -0.08(-1.77%)
Apr 17, 2020 4.163 4.469 4.163 4.324 166,599 +0.29(+7.21%)
Apr 16, 2020 4.362 4.446 3.987 4.033 157,353 -0.33(-7.54%)
Apr 15, 2020 4.515 4.707 4.347 4.362 200,905 -0.42(-8.80%)
Apr 14, 2020 4.584 4.929 4.446 4.783 229,163 +0.46(+10.62%)
Apr 13, 2020 3.949 4.477 3.765 4.324 219,256 +0.44(+11.22%)
Apr 09, 2020 3.827 4.090 3.712 3.888 184,500 +0.13(+3.46%)
Apr 08, 2020 3.497 3.865 3.375 3.758 136,423 +0.34(+10.09%)
Apr 07, 2020 3.742 4.156 3.406 3.413 183,783 -0.16(-4.50%)
Apr 06, 2020 3.497 3.809 3.497 3.574 89,393 +0.14(+4.01%)
Apr 03, 2020 3.696 3.696 3.260 3.436 140,988 -0.27(-7.23%)
Apr 02, 2020 3.528 3.895 3.444 3.704 195,310 +0.38(+11.26%)
Apr 01, 2020 3.995 4.056 3.253 3.329 196,873 -0.84(-20.18%)
Mar 31, 2020 4.408 4.408 4.048 4.171 88,080 -0.31(-7.00%)
Mar 30, 2020 4.906 4.906 4.293 4.485 72,977 -0.38(-7.72%)
Mar 27, 2020 4.975 5.082 4.806 4.860 136,676 -0.27(-5.22%)
Mar 26, 2020 4.806 5.189 4.615 5.128 120,962 +0.37(+7.72%)
Mar 25, 2020 4.492 4.844 4.393 4.760 124,940 +0.26(+5.78%)
Mar 24, 2020 4.508 4.768 4.068 4.500 106,737 +0.22(+5.19%)
Mar 23, 2020 4.477 4.477 3.903 4.278 98,416 -0.20(-4.44%)
Mar 20, 2020 4.806 4.929 4.232 4.477 218,212 -0.37(-7.58%)
Mar 19, 2020 4.378 5.196 4.232 4.844 141,474 +0.44(+9.90%)
Mar 18, 2020 5.181 5.487 3.957 4.408 108,740 -1.04(-19.10%)
Mar 17, 2020 5.013 5.480 4.462 5.449 216,057 +0.42(+8.37%)
Mar 16, 2020 4.776 5.196 4.776 5.028 198,663 -0.23(-4.37%)
Mar 13, 2020 5.579 5.656 5.158 5.258 226,183 -0.02(-0.29%)
Mar 12, 2020 5.740 5.801 5.196 5.273 138,610 -0.64(-10.87%)
Mar 11, 2020 6.122 6.161 5.847 5.916 117,807 -0.25(-4.09%)
Mar 10, 2020 6.306 6.834 6.107 6.168 121,148 -0.15(-2.42%)
Mar 09, 2020 6.658 6.827 6.230 6.321 117,185 -0.64(-9.23%)
Mar 06, 2020 6.750 7.094 6.742 6.964 118,514 +0.05(+0.78%)
Mar 05, 2020 7.339 7.355 6.850 6.911 114,690 -0.51(-6.91%)
Mar 04, 2020 7.431 7.462 7.293 7.423 57,788 +0.04(+0.52%)
Mar 03, 2020 7.630 7.776 7.286 7.385 59,054 -0.21(-2.82%)
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.