Skip to main content

Bassett Furniture (NQ: BSET )

13.40 +0.38 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 13.32 13.41 13.11 13.40 5,330 +0.38(+2.92%)
Apr 22, 2024 13.05 13.50 13.02 13.02 14,999 -0.09(-0.69%)
Apr 19, 2024 13.05 13.37 13.05 13.11 9,891 -0.18(-1.35%)
Apr 18, 2024 13.49 13.49 13.02 13.29 23,253 -0.03(-0.23%)
Apr 17, 2024 13.60 13.79 13.32 13.32 14,947 -0.13(-0.97%)
Apr 16, 2024 13.41 13.81 13.30 13.45 20,864 +0.03(+0.22%)
Apr 15, 2024 13.70 14.06 13.42 13.42 18,818 -0.33(-2.40%)
Apr 12, 2024 14.03 14.03 13.75 13.75 13,613 -0.24(-1.72%)
Apr 11, 2024 14.02 14.17 13.81 13.99 6,520 -0.09(-0.64%)
Apr 10, 2024 13.69 14.18 13.69 14.08 22,264 +0.23(+1.66%)
Apr 09, 2024 13.92 14.17 13.85 13.85 18,094 -0.07(-0.50%)
Apr 08, 2024 14.09 14.26 13.92 13.92 16,342 -0.26(-1.83%)
Apr 05, 2024 14.42 14.61 14.01 14.18 8,037 -0.12(-0.84%)
Apr 04, 2024 14.50 14.87 13.93 14.30 21,320 -0.04(-0.28%)
Apr 03, 2024 14.25 14.55 14.07 14.34 21,985 +0.00(+0.00%)
Apr 02, 2024 14.75 14.89 14.34 14.34 19,794 -0.41(-2.78%)
Apr 01, 2024 14.75 15.03 14.75 14.75 9,386 -0.01(-0.07%)
Mar 28, 2024 15.03 15.25 14.76 14.76 12,400 -0.33(-2.19%)
Mar 27, 2024 15.02 15.09 15.02 15.09 3,297 +0.08(+0.53%)
Mar 26, 2024 14.92 15.14 14.80 15.01 19,520 +0.02(+0.13%)
Mar 25, 2024 14.89 15.05 14.82 14.99 10,753 +0.20(+1.35%)
Mar 22, 2024 15.21 15.44 14.76 14.79 8,309 -0.42(-2.76%)
Mar 21, 2024 14.97 15.49 14.97 15.21 10,649 +0.30(+2.01%)
Mar 20, 2024 14.75 14.99 14.75 14.91 8,649 +0.16(+1.08%)
Mar 19, 2024 14.75 14.99 14.75 14.75 7,162 -0.05(-0.34%)
Mar 18, 2024 14.65 14.84 14.60 14.80 9,930 +0.19(+1.30%)
Mar 15, 2024 14.75 15.00 14.61 14.61 55,602 -0.23(-1.55%)
Mar 14, 2024 14.82 14.89 14.74 14.84 8,054 -0.08(-0.54%)
Mar 13, 2024 15.06 15.27 14.85 14.92 10,893 -0.26(-1.71%)
Mar 12, 2024 15.01 15.30 14.96 15.18 17,164 -0.16(-1.04%)
Mar 11, 2024 15.35 15.39 14.96 15.34 11,131 -0.14(-0.90%)
Mar 08, 2024 15.50 15.52 15.31 15.48 7,458 +0.02(+0.13%)
Mar 07, 2024 15.47 15.58 15.31 15.46 15,991 +0.00(+0.00%)
Mar 06, 2024 15.34 15.49 15.33 15.46 11,146 +0.12(+0.78%)
Mar 05, 2024 15.42 15.61 15.33 15.34 7,184 -0.16(-1.03%)
Mar 04, 2024 15.66 15.68 15.39 15.50 19,051 -0.17(-1.08%)
Mar 01, 2024 15.59 15.82 15.49 15.67 19,365 +0.17(+1.10%)
Feb 29, 2024 15.55 15.92 15.39 15.50 21,539 +0.00(+0.00%)
Feb 28, 2024 15.87 15.92 15.47 15.50 13,257 -0.37(-2.33%)
Feb 27, 2024 15.63 15.96 15.47 15.87 12,723 +0.22(+1.41%)
Feb 26, 2024 15.81 15.85 15.50 15.65 4,114 -0.15(-0.95%)
Feb 23, 2024 15.61 15.83 15.42 15.80 7,153 +0.50(+3.27%)
Feb 22, 2024 15.41 15.84 15.14 15.30 76,139 -0.06(-0.39%)
Feb 21, 2024 15.41 15.45 15.36 15.36 17,632 +0.00(+0.00%)
Feb 20, 2024 15.20 15.49 15.20 15.36 52,167 +0.08(+0.52%)
Feb 16, 2024 15.30 15.30 15.11 15.28 7,760 -0.19(-1.23%)
Feb 15, 2024 15.33 15.60 15.18 15.47 8,695 +0.08(+0.52%)
Feb 14, 2024 15.15 15.48 15.07 15.39 10,053 +0.34(+2.23%)
Feb 13, 2024 15.30 15.59 15.01 15.05 12,873 -0.43(-2.81%)
Feb 12, 2024 14.90 15.65 14.90 15.49 23,024 +0.48(+3.23%)
Feb 09, 2024 15.16 15.44 15.00 15.00 14,203 -0.22(-1.43%)
Feb 08, 2024 15.12 15.42 15.12 15.22 15,416 +0.08(+0.52%)
Feb 07, 2024 15.32 15.47 15.14 15.14 7,854 -0.18(-1.16%)
Feb 06, 2024 15.32 15.47 15.32 15.32 23,402 +0.00(+0.00%)
Feb 05, 2024 15.33 15.71 15.32 15.32 6,271 -0.25(-1.59%)
Feb 02, 2024 15.50 15.57 15.40 15.57 15,948 -0.14(-0.88%)
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.