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

Bassett Furniture (NQ: BSET )

14.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 9.550 9.780 9.431 9.498 54,388 -0.16(-1.69%)
Jul 30, 2019 9.631 9.854 9.624 9.661 65,853 +0.03(+0.31%)
Jul 29, 2019 9.438 9.791 9.408 9.631 55,057 +0.23(+2.45%)
Jul 26, 2019 9.364 9.550 9.256 9.401 38,888 +0.06(+0.64%)
Jul 25, 2019 9.393 9.750 9.211 9.341 57,103 -0.04(-0.48%)
Jul 24, 2019 9.141 9.650 9.133 9.386 334,017 +0.22(+2.35%)
Jul 23, 2019 9.512 9.698 9.037 9.171 82,704 -0.33(-3.44%)
Jul 22, 2019 9.668 9.698 9.460 9.498 41,884 -0.05(-0.54%)
Jul 19, 2019 9.460 9.772 9.453 9.550 63,378 +0.10(+1.02%)
Jul 18, 2019 9.602 9.817 9.401 9.453 73,015 -0.10(-1.01%)
Jul 17, 2019 9.624 9.676 9.445 9.550 141,916 -0.03(-0.31%)
Jul 16, 2019 9.624 9.624 9.442 9.579 28,825 +0.04(+0.39%)
Jul 15, 2019 9.624 9.665 9.453 9.542 44,636 -0.04(-0.47%)
Jul 12, 2019 9.639 9.802 9.564 9.587 50,056 -0.05(-0.54%)
Jul 11, 2019 9.780 9.810 9.509 9.639 39,207 -0.14(-1.44%)
Jul 10, 2019 9.772 9.966 9.668 9.780 39,107 +0.07(+0.69%)
Jul 09, 2019 9.802 9.802 9.676 9.713 43,954 -0.09(-0.91%)
Jul 08, 2019 9.661 10.07 9.661 9.802 45,095 +0.13(+1.38%)
Jul 05, 2019 9.825 9.973 9.598 9.668 54,497 -0.14(-1.44%)
Jul 03, 2019 10.15 10.15 9.780 9.810 52,344 -0.34(-3.37%)
Jul 02, 2019 11.04 11.04 10.06 10.15 100,440 -1.49(-12.77%)
Jul 01, 2019 11.61 11.67 11.20 11.64 59,675 +0.30(+2.69%)
Jun 28, 2019 10.92 12.06 10.92 11.33 148,017 +0.43(+3.95%)
Jun 27, 2019 10.57 10.90 10.51 10.90 51,558 +0.34(+3.24%)
Jun 26, 2019 10.13 10.71 9.992 10.56 42,333 +0.42(+4.10%)
Jun 25, 2019 10.29 10.40 9.992 10.14 41,971 +0.01(+0.07%)
Jun 24, 2019 10.85 10.90 10.08 10.14 41,049 -0.54(-5.08%)
Jun 21, 2019 10.29 10.71 10.29 10.68 56,650 +0.35(+3.38%)
Jun 20, 2019 10.31 10.54 10.29 10.33 55,762 +0.06(+0.58%)
Jun 19, 2019 10.20 10.37 10.20 10.27 18,433 +0.07(+0.73%)
Jun 18, 2019 9.973 10.31 9.958 10.20 26,259 +0.24(+2.39%)
Jun 17, 2019 10.00 10.05 9.929 9.958 22,084 -0.16(-1.54%)
Jun 14, 2019 10.29 10.46 10.03 10.11 19,915 -0.10(-1.02%)
Jun 13, 2019 10.17 10.48 9.966 10.22 30,552 +0.15(+1.48%)
Jun 12, 2019 10.28 10.61 9.943 10.07 25,395 -0.16(-1.60%)
Jun 11, 2019 10.63 10.75 10.19 10.23 36,588 -0.38(-3.57%)
Jun 10, 2019 10.37 10.78 10.37 10.61 28,142 +0.37(+3.63%)
Jun 07, 2019 10.34 10.48 10.01 10.24 31,218 -0.14(-1.36%)
Jun 06, 2019 10.87 10.87 10.08 10.38 80,384 -0.43(-3.99%)
Jun 05, 2019 10.65 11.88 10.65 10.81 35,891 -0.36(-3.19%)
Jun 04, 2019 11.11 11.17 10.64 11.17 24,035 +0.44(+4.09%)
Jun 03, 2019 11.03 11.03 10.67 10.73 26,478 -0.19(-1.70%)
May 31, 2019 11.15 11.36 10.86 10.92 33,371 -0.48(-4.18%)
May 30, 2019 11.09 11.41 11.07 11.39 13,352 +0.30(+2.68%)
May 29, 2019 11.32 11.39 11.05 11.10 37,211 -0.16(-1.45%)
May 28, 2019 11.69 11.83 11.18 11.26 42,396 -0.51(-4.30%)
May 24, 2019 11.72 11.96 11.49 11.76 34,447 +0.12(+1.02%)
May 23, 2019 11.80 12.25 11.62 11.65 33,442 -0.30(-2.55%)
May 22, 2019 12.22 12.29 11.81 11.95 42,770 -0.32(-2.60%)
May 21, 2019 12.34 12.47 12.19 12.27 108,936 -0.06(-0.48%)
May 20, 2019 12.15 12.48 12.15 12.33 14,862 +0.18(+1.47%)
May 17, 2019 12.33 12.35 12.11 12.15 42,521 -0.31(-2.50%)
May 16, 2019 12.62 12.62 12.34 12.46 22,836 -0.14(-1.15%)
May 15, 2019 12.47 12.63 12.41 12.61 29,424 -0.04(-0.35%)
May 14, 2019 12.38 12.87 12.26 12.65 28,878 +0.32(+2.57%)
May 13, 2019 12.55 12.57 12.22 12.33 34,978 -0.55(-4.24%)
May 10, 2019 12.89 13.06 12.70 12.88 44,190 -0.10(-0.74%)
May 09, 2019 12.76 13.12 12.76 12.98 25,451 +0.04(+0.34%)
May 08, 2019 13.15 13.23 12.85 12.93 30,788 -0.23(-1.74%)
May 07, 2019 13.38 13.47 13.11 13.16 22,863 -0.35(-2.57%)
May 06, 2019 13.58 13.95 13.26 13.51 25,239 -0.27(-1.93%)
May 03, 2019 13.45 13.93 13.33 13.77 26,839 +0.47(+3.55%)
May 02, 2019 13.12 13.58 13.12 13.30 109,636 +0.18(+1.41%)
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.