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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 30, 2019 9.210 9.533 8.948 9.143 28,508 +0.05(+0.50%)
Aug 29, 2019 9.045 9.169 8.998 9.098 20,818 +0.20(+2.19%)
Aug 28, 2019 8.850 9.135 8.843 8.903 43,516 +0.09(+1.02%)
Aug 27, 2019 9.270 9.270 8.768 8.813 28,796 -0.20(-2.17%)
Aug 26, 2019 8.963 9.180 8.783 9.008 41,051 +0.24(+2.74%)
Aug 23, 2019 9.240 9.240 8.737 8.768 65,277 -0.52(-5.58%)
Aug 22, 2019 9.391 9.413 9.113 9.285 26,706 -0.02(-0.16%)
Aug 21, 2019 9.398 9.601 9.300 9.300 29,865 -0.02(-0.16%)
Aug 20, 2019 9.188 9.398 9.105 9.315 102,332 +0.00(+0.00%)
Aug 19, 2019 9.173 9.458 9.140 9.315 41,828 +0.34(+3.76%)
Aug 16, 2019 9.023 9.233 8.963 8.978 70,739 +0.00(+0.00%)
Aug 15, 2019 9.300 9.346 8.843 8.978 62,125 -0.33(-3.59%)
Aug 14, 2019 9.327 9.364 9.029 9.312 38,305 -0.13(-1.34%)
Aug 13, 2019 9.438 9.765 9.431 9.438 46,418 +0.00(+0.00%)
Aug 12, 2019 9.364 9.460 9.245 9.438 20,486 +0.03(+0.32%)
Aug 09, 2019 9.622 9.654 9.260 9.408 31,352 -0.18(-1.86%)
Aug 08, 2019 9.557 9.787 9.512 9.587 39,122 +0.15(+1.57%)
Aug 07, 2019 9.252 9.572 9.252 9.438 42,670 +0.13(+1.36%)
Aug 06, 2019 9.512 9.512 9.133 9.312 43,638 +0.09(+0.97%)
Aug 05, 2019 9.163 9.252 8.940 9.223 101,343 -0.07(-0.80%)
Aug 02, 2019 9.364 9.419 9.096 9.297 29,872 -0.14(-1.50%)
Aug 01, 2019 9.431 9.780 9.398 9.438 37,515 -0.06(-0.63%)
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%)
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.