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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Mar 02, 2020 7.515 7.691 7.228 7.600 99,902 +0.05(+0.61%)
Feb 28, 2020 7.240 7.929 7.225 7.554 134,324 +0.11(+1.54%)
Feb 27, 2020 7.301 7.844 7.232 7.439 103,066 +0.01(+0.10%)
Feb 26, 2020 7.653 7.975 7.370 7.431 79,160 -0.18(-2.41%)
Feb 25, 2020 7.906 8.124 7.500 7.615 100,855 -0.28(-3.49%)
Feb 24, 2020 7.776 8.059 7.744 7.890 94,127 -0.09(-1.15%)
Feb 21, 2020 8.043 8.112 7.929 7.982 54,357 -0.07(-0.86%)
Feb 20, 2020 8.097 8.304 8.043 8.051 41,851 -0.08(-0.94%)
Feb 19, 2020 8.066 8.219 8.066 8.128 58,950 +0.06(+0.76%)
Feb 18, 2020 8.166 8.196 8.036 8.066 106,618 -0.13(-1.59%)
Feb 14, 2020 8.418 8.472 8.143 8.196 49,261 -0.21(-2.55%)
Feb 13, 2020 8.480 8.555 8.342 8.411 37,340 -0.12(-1.39%)
Feb 12, 2020 8.703 8.772 8.439 8.529 52,645 -0.14(-1.57%)
Feb 11, 2020 8.378 8.722 8.363 8.666 47,769 +0.26(+3.06%)
Feb 10, 2020 8.590 8.590 8.363 8.408 52,041 -0.17(-2.03%)
Feb 07, 2020 8.620 8.817 8.446 8.582 82,978 -0.20(-2.24%)
Feb 06, 2020 8.900 8.938 8.726 8.779 65,787 -0.05(-0.60%)
Feb 05, 2020 8.893 8.937 8.703 8.832 50,540 +0.02(+0.26%)
Feb 04, 2020 8.938 9.053 8.741 8.809 87,035 -0.02(-0.17%)
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.