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 (%)
Jan 31, 2023 17.89 18.35 17.89 18.35 17,292 +0.61(+3.42%)
Jan 30, 2023 17.68 17.98 17.68 17.74 20,174 +0.10(+0.59%)
Jan 27, 2023 18.06 18.21 17.64 17.64 16,894 -0.51(-2.82%)
Jan 26, 2023 17.75 18.22 17.40 18.15 26,751 +0.45(+2.57%)
Jan 25, 2023 17.95 17.98 17.49 17.69 15,737 -0.24(-1.32%)
Jan 24, 2023 17.89 18.36 17.58 17.93 38,187 +0.77(+4.47%)
Jan 23, 2023 17.49 17.85 17.13 17.16 21,115 -0.17(-0.98%)
Jan 20, 2023 17.54 17.63 16.82 17.33 28,583 -0.29(-1.67%)
Jan 19, 2023 17.71 17.90 17.39 17.63 19,456 -0.10(-0.59%)
Jan 18, 2023 17.67 18.25 17.35 17.73 38,804 +0.09(+0.54%)
Jan 17, 2023 17.46 18.07 17.46 17.64 46,481 +0.05(+0.27%)
Jan 13, 2023 17.05 17.59 17.05 17.59 16,311 +0.39(+2.26%)
Jan 12, 2023 16.77 17.35 16.45 17.20 21,531 +0.57(+3.42%)
Jan 11, 2023 16.75 16.77 16.41 16.63 17,610 -0.11(-0.68%)
Jan 10, 2023 17.00 17.03 16.37 16.75 51,633 -0.22(-1.29%)
Jan 09, 2023 16.66 16.99 16.59 16.96 18,821 +0.52(+3.17%)
Jan 06, 2023 16.40 16.82 16.40 16.44 20,412 +0.07(+0.41%)
Jan 05, 2023 16.52 16.58 16.20 16.38 22,234 -0.09(-0.52%)
Jan 04, 2023 16.04 16.58 15.92 16.46 29,612 +0.36(+2.24%)
Jan 03, 2023 16.44 16.85 16.10 16.10 19,913 -0.37(-2.24%)
Dec 30, 2022 16.28 16.92 16.09 16.47 30,696 +0.23(+1.40%)
Dec 29, 2022 16.05 16.56 15.87 16.24 22,000 +0.38(+2.39%)
Dec 28, 2022 16.22 16.42 15.81 15.86 44,320 -0.31(-1.93%)
Dec 27, 2022 16.21 16.51 16.12 16.18 24,865 -0.01(-0.06%)
Dec 23, 2022 16.06 16.35 16.05 16.19 13,179 +0.08(+0.47%)
Dec 22, 2022 16.11 16.33 15.86 16.11 28,870 -0.01(-0.06%)
Dec 21, 2022 16.22 16.39 16.10 16.12 25,443 -0.10(-0.64%)
Dec 20, 2022 16.25 16.52 16.08 16.22 21,980 +0.00(+0.00%)
Dec 19, 2022 16.35 16.44 16.05 16.22 29,006 -0.23(-1.38%)
Dec 16, 2022 16.55 16.70 16.30 16.45 14,919 -0.16(-0.97%)
Dec 15, 2022 16.61 16.90 16.11 16.61 24,589 -0.19(-1.13%)
Dec 14, 2022 16.65 17.06 16.34 16.80 47,527 +0.11(+0.68%)
Dec 13, 2022 17.34 17.34 16.64 16.69 86,823 -0.61(-3.51%)
Dec 12, 2022 16.60 17.30 16.40 17.30 27,624 +0.69(+4.17%)
Dec 09, 2022 17.00 18.18 16.54 16.60 23,926 -0.36(-2.12%)
Dec 08, 2022 16.96 17.27 16.78 16.96 38,998 -0.04(-0.22%)
Dec 07, 2022 17.20 17.51 16.82 17.00 44,321 -0.21(-1.21%)
Dec 06, 2022 17.49 17.62 17.10 17.21 41,101 -0.18(-1.04%)
Dec 05, 2022 17.49 17.89 17.19 17.39 27,705 -0.11(-0.65%)
Dec 02, 2022 17.49 17.81 17.24 17.50 23,666 -0.05(-0.27%)
Dec 01, 2022 18.09 18.13 17.41 17.55 27,959 -0.45(-2.47%)
Nov 30, 2022 17.45 18.14 17.41 18.00 25,395 +0.40(+2.26%)
Nov 29, 2022 17.75 17.84 17.34 17.60 30,747 -0.12(-0.70%)
Nov 28, 2022 17.69 18.04 17.54 17.72 41,175 +0.08(+0.43%)
Nov 25, 2022 17.92 18.43 17.64 17.65 28,559 -0.40(-2.21%)
Nov 23, 2022 18.21 18.27 17.73 18.04 25,168 -0.09(-0.47%)
Nov 22, 2022 18.13 18.37 17.91 18.13 25,805 -0.05(-0.26%)
Nov 21, 2022 18.44 18.44 18.09 18.18 23,026 -0.08(-0.42%)
Nov 18, 2022 17.91 18.62 17.88 18.25 41,289 +0.34(+1.90%)
Nov 17, 2022 17.60 17.91 17.17 17.91 24,251 +0.30(+1.72%)
Nov 16, 2022 17.49 17.75 17.34 17.61 35,519 -0.03(-0.16%)
Nov 15, 2022 17.94 17.94 17.49 17.64 26,048 -0.13(-0.75%)
Nov 14, 2022 18.01 18.23 17.69 17.77 25,107 -0.27(-1.52%)
Nov 11, 2022 17.71 18.28 17.71 18.04 22,160 +0.33(+1.87%)
Nov 10, 2022 17.86 18.18 17.63 17.71 21,861 +0.52(+3.03%)
Nov 09, 2022 17.53 17.73 17.11 17.19 39,298 -0.33(-1.88%)
Nov 08, 2022 17.45 17.82 17.40 17.52 70,364 +0.26(+1.51%)
Nov 07, 2022 17.41 17.70 17.02 17.26 65,055 -0.03(-0.16%)
Nov 04, 2022 16.78 17.40 16.78 17.29 32,298 +0.48(+2.83%)
Nov 03, 2022 15.96 17.35 15.55 16.81 56,022 +0.60(+3.68%)
Nov 02, 2022 16.86 17.22 16.13 16.22 55,054 -0.47(-2.79%)
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.