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

Bassett Furniture (NQ: BSET )

14.51 +0.18 (+1.26%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 13, 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, 2020 6.896 7.003 6.505 6.865 74,987 -0.08(-1.13%)
Jul 30, 2020 6.615 7.084 6.591 6.943 178,676 +0.22(+3.26%)
Jul 29, 2020 6.325 6.834 6.315 6.724 102,693 +0.45(+7.24%)
Jul 28, 2020 6.028 6.450 6.012 6.270 73,121 +0.24(+4.03%)
Jul 27, 2020 6.168 6.168 5.934 6.028 94,805 -0.17(-2.78%)
Jul 24, 2020 6.247 6.356 6.168 6.200 73,965 -0.08(-1.25%)
Jul 23, 2020 6.262 6.419 6.208 6.278 37,148 +0.02(+0.31%)
Jul 22, 2020 6.646 6.646 6.247 6.258 209,574 -0.43(-6.49%)
Jul 21, 2020 6.865 7.006 6.575 6.693 117,059 -0.05(-0.81%)
Jul 20, 2020 6.677 6.756 6.380 6.748 105,355 +0.15(+2.25%)
Jul 17, 2020 6.176 6.763 6.176 6.599 168,754 +0.47(+7.66%)
Jul 16, 2020 6.121 6.450 5.879 6.129 168,674 -0.01(-0.13%)
Jul 15, 2020 5.683 6.262 5.620 6.137 123,730 +0.63(+11.52%)
Jul 14, 2020 5.409 5.699 5.190 5.503 135,625 +0.10(+1.88%)
Jul 13, 2020 5.761 5.887 5.401 5.401 105,535 -0.30(-5.22%)
Jul 10, 2020 5.777 5.894 5.613 5.699 84,696 -0.13(-2.28%)
Jul 09, 2020 6.646 6.646 5.832 5.832 163,904 -0.80(-12.04%)
Jul 08, 2020 6.317 6.787 6.286 6.630 139,052 +0.36(+5.74%)
Jul 07, 2020 6.074 6.341 5.847 6.270 123,574 +0.15(+2.43%)
Jul 06, 2020 6.215 6.231 5.949 6.121 102,947 +0.12(+1.96%)
Jul 02, 2020 5.863 6.215 5.863 6.004 109,607 +0.23(+3.93%)
Jul 01, 2020 5.730 5.918 5.534 5.777 145,796 +0.02(+0.41%)
Jun 30, 2020 5.660 5.808 5.620 5.754 86,475 +0.08(+1.38%)
Jun 29, 2020 5.440 5.738 5.237 5.675 132,678 +0.17(+3.13%)
Jun 26, 2020 4.971 5.628 4.861 5.503 1,597,351 +0.49(+9.84%)
Jun 25, 2020 4.979 5.080 4.697 5.010 252,416 -0.02(-0.39%)
Jun 24, 2020 5.096 5.112 4.736 5.029 325,743 -0.17(-3.24%)
Jun 23, 2020 5.480 5.480 5.088 5.198 180,814 -0.18(-3.35%)
Jun 22, 2020 5.174 5.472 5.096 5.378 152,568 +0.17(+3.31%)
Jun 19, 2020 5.386 5.386 5.112 5.206 215,892 -0.07(-1.34%)
Jun 18, 2020 5.276 5.417 5.221 5.276 96,192 -0.05(-1.03%)
Jun 17, 2020 5.746 5.746 5.119 5.331 264,366 -0.37(-6.46%)
Jun 16, 2020 5.832 5.965 5.487 5.699 199,081 +0.28(+5.20%)
Jun 15, 2020 5.362 5.542 5.120 5.417 137,964 -0.15(-2.67%)
Jun 12, 2020 6.043 6.043 5.378 5.566 115,227 +0.17(+3.19%)
Jun 11, 2020 5.597 5.832 5.323 5.393 153,702 -0.68(-11.21%)
Jun 10, 2020 6.857 6.865 5.965 6.074 180,589 -0.74(-10.91%)
Jun 09, 2020 7.523 7.523 6.669 6.818 203,534 -0.76(-10.02%)
Jun 08, 2020 6.654 7.593 6.654 7.577 281,801 +1.14(+17.62%)
Jun 05, 2020 6.262 7.030 6.168 6.442 238,248 +0.68(+11.82%)
Jun 04, 2020 5.433 5.863 5.354 5.761 222,402 +0.49(+9.36%)
Jun 03, 2020 4.877 5.292 4.877 5.268 110,272 +0.43(+8.90%)
Jun 02, 2020 4.838 4.916 4.613 4.838 93,141 +0.04(+0.82%)
Jun 01, 2020 5.057 5.088 4.767 4.799 94,797 -0.21(-4.22%)
May 29, 2020 5.159 5.159 4.900 5.010 83,163 -0.16(-3.03%)
May 28, 2020 5.738 5.738 5.104 5.166 133,157 -0.45(-7.95%)
May 27, 2020 5.519 5.644 5.237 5.613 119,208 +0.31(+5.91%)
May 26, 2020 5.237 5.574 5.088 5.300 140,728 +0.31(+6.28%)
May 22, 2020 4.822 4.994 4.509 4.986 91,339 +0.16(+3.41%)
May 21, 2020 4.540 4.971 4.501 4.822 128,171 +0.29(+6.39%)
May 20, 2020 4.470 4.673 4.345 4.532 102,108 +0.16(+3.58%)
May 19, 2020 4.689 4.689 4.196 4.376 146,434 -0.29(-6.21%)
May 18, 2020 4.384 4.712 4.384 4.665 185,671 +0.46(+10.99%)
May 15, 2020 4.071 4.262 4.008 4.204 126,086 +0.01(+0.19%)
May 14, 2020 4.164 4.352 3.969 4.196 96,359 -0.03(-0.65%)
May 13, 2020 4.552 4.590 4.139 4.223 120,298 -0.40(-8.61%)
May 12, 2020 4.866 5.118 4.537 4.621 130,815 -0.27(-5.48%)
May 11, 2020 4.682 5.141 4.590 4.889 138,235 +0.18(+3.73%)
May 08, 2020 4.560 4.820 4.560 4.713 154,887 +0.28(+6.21%)
May 07, 2020 4.246 4.560 4.246 4.437 83,436 +0.22(+5.26%)
May 06, 2020 4.468 4.476 4.139 4.216 85,227 -0.24(-5.33%)
May 05, 2020 4.889 5.241 4.453 4.453 141,519 -0.37(-7.62%)
May 04, 2020 4.782 4.896 4.606 4.820 140,815 -0.02(-0.47%)
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.