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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 21, 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 9.431 9.659 9.314 9.380 55,069 -0.16(-1.69%)
Jul 30, 2019 9.512 9.732 9.505 9.541 66,678 +0.03(+0.31%)
Jul 29, 2019 9.321 9.670 9.292 9.512 55,747 +0.23(+2.45%)
Jul 26, 2019 9.248 9.431 9.141 9.285 39,375 +0.06(+0.64%)
Jul 25, 2019 9.277 9.630 9.097 9.226 57,819 -0.04(-0.48%)
Jul 24, 2019 9.028 9.530 9.020 9.270 338,203 +0.21(+2.35%)
Jul 23, 2019 9.395 9.578 8.925 9.057 83,740 -0.32(-3.44%)
Jul 22, 2019 9.549 9.578 9.343 9.380 42,409 -0.05(-0.54%)
Jul 19, 2019 9.343 9.652 9.336 9.431 64,172 +0.10(+1.02%)
Jul 18, 2019 9.483 9.696 9.285 9.336 73,930 -0.10(-1.01%)
Jul 17, 2019 9.505 9.556 9.329 9.431 143,694 -0.03(-0.31%)
Jul 16, 2019 9.505 9.505 9.325 9.461 29,186 +0.04(+0.39%)
Jul 15, 2019 9.505 9.545 9.336 9.424 45,196 -0.04(-0.47%)
Jul 12, 2019 9.519 9.681 9.446 9.468 50,684 -0.05(-0.54%)
Jul 11, 2019 9.659 9.688 9.391 9.519 39,698 -0.14(-1.44%)
Jul 10, 2019 9.652 9.842 9.549 9.659 39,597 +0.07(+0.69%)
Jul 09, 2019 9.681 9.681 9.556 9.593 44,505 -0.09(-0.91%)
Jul 08, 2019 9.541 9.945 9.541 9.681 45,660 +0.13(+1.38%)
Jul 05, 2019 9.703 9.850 9.479 9.549 55,180 -0.14(-1.44%)
Jul 03, 2019 10.03 10.03 9.659 9.688 53,000 -0.34(-3.37%)
Jul 02, 2019 10.91 10.91 9.938 10.03 101,699 -1.47(-12.77%)
Jul 01, 2019 11.46 11.52 11.06 11.49 60,423 +0.30(+2.69%)
Jun 28, 2019 10.79 11.91 10.79 11.19 149,872 +0.43(+3.95%)
Jun 27, 2019 10.44 10.77 10.38 10.77 52,204 +0.34(+3.24%)
Jun 26, 2019 10.00 10.58 9.868 10.43 42,863 +0.41(+4.10%)
Jun 25, 2019 10.16 10.28 9.868 10.02 42,497 +0.01(+0.07%)
Jun 24, 2019 10.72 10.77 9.952 10.01 41,563 -0.54(-5.08%)
Jun 21, 2019 10.16 10.58 10.16 10.55 57,360 +0.35(+3.38%)
Jun 20, 2019 10.18 10.41 10.16 10.20 56,461 +0.06(+0.58%)
Jun 19, 2019 10.07 10.24 10.07 10.14 18,664 +0.07(+0.73%)
Jun 18, 2019 9.850 10.18 9.835 10.07 26,588 +0.23(+2.39%)
Jun 17, 2019 9.879 9.930 9.806 9.835 22,360 -0.15(-1.54%)
Jun 14, 2019 10.16 10.33 9.908 9.989 20,164 -0.10(-1.02%)
Jun 13, 2019 10.04 10.35 9.842 10.09 30,935 +0.15(+1.48%)
Jun 12, 2019 10.15 10.48 9.820 9.945 25,714 -0.16(-1.60%)
Jun 11, 2019 10.50 10.62 10.06 10.11 37,047 -0.37(-3.57%)
Jun 10, 2019 10.24 10.64 10.24 10.48 28,494 +0.37(+3.63%)
Jun 07, 2019 10.21 10.35 9.890 10.11 31,609 -0.14(-1.36%)
Jun 06, 2019 10.74 10.74 9.956 10.25 81,391 -0.43(-3.99%)
Jun 05, 2019 10.52 11.73 10.52 10.68 36,341 -0.35(-3.19%)
Jun 04, 2019 10.98 11.03 10.51 11.03 24,336 +0.43(+4.09%)
Jun 03, 2019 10.89 10.89 10.54 10.60 26,810 -0.18(-1.70%)
May 31, 2019 11.02 11.21 10.72 10.78 33,789 -0.47(-4.18%)
May 30, 2019 10.95 11.27 10.93 11.25 13,519 +0.29(+2.68%)
May 29, 2019 11.18 11.25 10.91 10.96 37,677 -0.16(-1.45%)
May 28, 2019 11.55 11.68 11.05 11.12 42,927 -0.50(-4.30%)
May 24, 2019 11.57 11.82 11.35 11.62 34,879 +0.12(+1.02%)
May 23, 2019 11.66 12.10 11.47 11.50 33,861 -0.30(-2.55%)
May 22, 2019 12.07 12.14 11.66 11.80 43,306 -0.32(-2.60%)
May 21, 2019 12.19 12.31 12.04 12.12 110,301 -0.06(-0.48%)
May 20, 2019 12.00 12.33 12.00 12.18 15,048 +0.18(+1.47%)
May 17, 2019 12.18 12.20 11.96 12.00 43,054 -0.31(-2.50%)
May 16, 2019 12.46 12.46 12.19 12.31 23,122 -0.14(-1.15%)
May 15, 2019 12.31 12.47 12.25 12.45 29,793 -0.04(-0.35%)
May 14, 2019 12.23 12.71 12.11 12.50 29,240 +0.31(+2.57%)
May 13, 2019 12.39 12.41 12.07 12.18 35,416 -0.54(-4.24%)
May 10, 2019 12.73 12.90 12.55 12.72 44,743 -0.09(-0.74%)
May 09, 2019 12.60 12.95 12.60 12.82 25,770 +0.04(+0.34%)
May 08, 2019 12.99 13.06 12.70 12.77 31,173 -0.23(-1.74%)
May 07, 2019 13.22 13.30 12.95 13.00 23,150 -0.34(-2.57%)
May 06, 2019 13.41 13.78 13.09 13.34 25,556 -0.26(-1.93%)
May 03, 2019 13.28 13.76 13.16 13.60 27,175 +0.47(+3.55%)
May 02, 2019 12.95 13.41 12.95 13.14 111,010 +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.