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 (%)
Oct 30, 2020 11.88 12.02 11.62 11.82 109,983 +0.09(+0.75%)
Oct 29, 2020 11.49 12.02 11.41 11.73 66,844 +0.24(+2.09%)
Oct 28, 2020 11.55 11.82 11.08 11.49 123,831 -0.42(-3.56%)
Oct 27, 2020 12.50 12.66 11.86 11.92 125,302 -0.50(-4.00%)
Oct 26, 2020 12.42 12.75 12.30 12.42 87,076 -0.10(-0.83%)
Oct 23, 2020 12.53 12.86 12.42 12.52 85,140 -0.02(-0.19%)
Oct 22, 2020 12.73 13.08 12.49 12.54 95,929 -0.13(-1.01%)
Oct 21, 2020 12.91 13.07 12.37 12.67 103,871 -0.35(-2.71%)
Oct 20, 2020 12.75 13.58 12.75 13.02 70,475 +0.22(+1.69%)
Oct 19, 2020 13.55 13.60 12.70 12.81 125,610 -0.60(-4.48%)
Oct 16, 2020 14.07 14.10 12.66 13.41 113,853 -0.51(-3.68%)
Oct 15, 2020 13.75 14.10 13.56 13.92 91,065 +0.01(+0.06%)
Oct 14, 2020 13.75 14.17 13.75 13.91 123,552 +0.28(+2.06%)
Oct 13, 2020 12.82 13.82 12.82 13.63 99,522 +0.73(+5.65%)
Oct 12, 2020 12.62 13.36 12.34 12.90 99,442 +0.41(+3.27%)
Oct 09, 2020 12.77 13.15 12.37 12.50 123,841 -0.14(-1.08%)
Oct 08, 2020 13.18 13.18 12.43 12.63 95,794 -0.54(-4.13%)
Oct 07, 2020 12.70 13.45 12.58 13.18 95,285 +0.74(+5.99%)
Oct 06, 2020 12.90 13.15 12.40 12.43 93,351 -0.30(-2.33%)
Oct 05, 2020 12.32 12.93 11.86 12.73 162,818 +0.59(+4.88%)
Oct 02, 2020 12.03 12.99 11.88 12.14 190,255 -0.41(-3.26%)
Oct 01, 2020 11.54 12.74 11.14 12.54 241,904 +1.59(+14.47%)
Sep 30, 2020 11.02 11.44 10.62 10.96 145,962 -0.02(-0.15%)
Sep 29, 2020 10.73 11.03 10.73 10.97 71,053 +0.29(+2.70%)
Sep 28, 2020 10.71 11.17 10.60 10.69 77,096 +0.22(+2.14%)
Sep 25, 2020 10.41 10.58 9.973 10.46 108,236 -0.03(-0.31%)
Sep 24, 2020 9.869 10.59 9.460 10.49 165,769 +0.56(+5.65%)
Sep 23, 2020 10.37 10.84 9.773 9.933 73,920 -0.41(-3.95%)
Sep 22, 2020 10.54 11.37 10.12 10.34 66,614 -0.11(-1.07%)
Sep 21, 2020 10.99 11.09 10.35 10.45 84,476 -0.94(-8.23%)
Sep 18, 2020 11.32 11.46 10.96 11.39 77,400 +0.18(+1.57%)
Sep 17, 2020 10.56 11.77 10.56 11.21 132,777 +0.41(+3.78%)
Sep 16, 2020 10.61 11.10 10.44 10.81 83,671 +0.19(+1.81%)
Sep 15, 2020 10.45 10.68 10.34 10.61 110,143 +0.17(+1.61%)
Sep 14, 2020 9.933 10.66 9.732 10.45 85,311 +0.51(+5.16%)
Sep 11, 2020 9.845 10.01 9.452 9.933 54,804 +0.06(+0.57%)
Sep 10, 2020 10.04 10.34 9.716 9.877 112,378 -0.06(-0.56%)
Sep 09, 2020 9.716 10.15 9.556 9.933 91,367 +0.26(+2.73%)
Sep 08, 2020 9.732 10.16 9.492 9.668 59,899 -0.25(-2.50%)
Sep 04, 2020 9.965 10.05 9.228 9.917 115,726 -0.01(-0.08%)
Sep 03, 2020 10.10 10.27 9.700 9.925 109,187 -0.32(-3.13%)
Sep 02, 2020 10.38 10.42 9.696 10.25 203,116 -0.14(-1.39%)
Sep 01, 2020 10.02 10.40 9.879 10.39 145,742 +0.30(+2.94%)
Aug 31, 2020 10.12 10.24 9.877 10.09 86,957 -0.06(-0.63%)
Aug 28, 2020 10.18 10.45 9.957 10.16 154,177 -0.03(-0.32%)
Aug 27, 2020 9.989 10.24 9.358 10.19 89,726 +0.16(+1.60%)
Aug 26, 2020 9.740 10.43 9.740 10.03 181,423 +0.29(+2.96%)
Aug 25, 2020 9.877 9.922 9.156 9.740 235,058 -0.21(-2.09%)
Aug 24, 2020 9.692 10.12 9.492 9.949 128,844 +0.31(+3.24%)
Aug 21, 2020 9.204 9.652 9.196 9.636 137,698 +0.37(+3.98%)
Aug 20, 2020 8.811 9.460 8.531 9.268 205,286 +0.37(+4.14%)
Aug 19, 2020 7.890 9.092 7.706 8.899 277,416 +1.13(+14.54%)
Aug 18, 2020 7.618 7.826 7.313 7.770 77,320 +0.19(+2.54%)
Aug 17, 2020 7.626 7.770 7.389 7.578 51,789 +0.06(+0.85%)
Aug 14, 2020 7.281 7.546 7.209 7.514 120,595 +0.18(+2.40%)
Aug 13, 2020 7.137 7.434 7.129 7.337 96,606 +0.19(+2.63%)
Aug 12, 2020 7.345 7.345 7.071 7.149 131,611 -0.09(-1.30%)
Aug 11, 2020 7.439 7.439 7.094 7.243 79,647 -0.12(-1.60%)
Aug 10, 2020 7.008 7.431 6.969 7.361 95,788 +0.33(+4.68%)
Aug 07, 2020 6.953 7.047 6.812 7.032 27,584 +0.02(+0.34%)
Aug 06, 2020 7.173 7.235 6.953 7.008 34,638 -0.10(-1.43%)
Aug 05, 2020 7.071 7.188 6.946 7.110 49,727 +0.07(+1.00%)
Aug 04, 2020 7.188 7.274 7.040 7.040 56,114 -0.20(-2.81%)
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.