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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020 10.88 11.29 10.48 10.82 147,884 -0.02(-0.15%)
Sep 29, 2020 10.59 10.89 10.59 10.83 71,989 +0.28(+2.70%)
Sep 28, 2020 10.57 11.03 10.46 10.55 78,111 +0.22(+2.14%)
Sep 25, 2020 10.28 10.44 9.843 10.33 109,660 -0.03(-0.31%)
Sep 24, 2020 9.740 10.45 9.337 10.36 167,952 +0.55(+5.65%)
Sep 23, 2020 10.24 10.70 9.646 9.804 74,893 -0.40(-3.95%)
Sep 22, 2020 10.40 11.22 9.993 10.21 67,491 -0.11(-1.07%)
Sep 21, 2020 10.85 10.94 10.21 10.32 85,588 -0.92(-8.23%)
Sep 18, 2020 11.17 11.31 10.82 11.24 78,419 +0.17(+1.57%)
Sep 17, 2020 10.42 11.62 10.42 11.07 134,525 +0.40(+3.78%)
Sep 16, 2020 10.48 10.96 10.30 10.67 84,772 +0.19(+1.81%)
Sep 15, 2020 10.31 10.54 10.21 10.48 111,593 +0.17(+1.61%)
Sep 14, 2020 9.804 10.52 9.606 10.31 86,434 +0.51(+5.16%)
Sep 11, 2020 9.717 9.879 9.329 9.804 55,526 +0.06(+0.57%)
Sep 10, 2020 9.906 10.21 9.590 9.748 113,857 -0.06(-0.56%)
Sep 09, 2020 9.590 10.02 9.432 9.804 92,570 +0.26(+2.73%)
Sep 08, 2020 9.606 10.03 9.369 9.543 60,687 -0.25(-2.50%)
Sep 04, 2020 9.835 9.922 9.108 9.788 117,249 -0.01(-0.08%)
Sep 03, 2020 9.970 10.14 9.574 9.796 110,624 -0.32(-3.13%)
Sep 02, 2020 10.25 10.29 9.570 10.11 205,790 -0.14(-1.39%)
Sep 01, 2020 9.891 10.26 9.751 10.25 147,661 +0.29(+2.94%)
Aug 31, 2020 9.993 10.10 9.748 9.962 88,101 -0.06(-0.63%)
Aug 28, 2020 10.05 10.31 9.827 10.03 156,206 -0.03(-0.32%)
Aug 27, 2020 9.859 10.10 9.236 10.06 90,907 +0.16(+1.60%)
Aug 26, 2020 9.614 10.30 9.614 9.899 183,811 +0.28(+2.96%)
Aug 25, 2020 9.748 9.793 9.037 9.614 238,152 -0.21(-2.09%)
Aug 24, 2020 9.566 9.993 9.369 9.819 130,540 +0.31(+3.24%)
Aug 21, 2020 9.084 9.527 9.076 9.511 139,511 +0.36(+3.98%)
Aug 20, 2020 8.697 9.337 8.420 9.147 207,989 +0.36(+4.14%)
Aug 19, 2020 7.788 8.974 7.606 8.784 281,068 +1.11(+14.54%)
Aug 18, 2020 7.519 7.724 7.218 7.669 78,338 +0.19(+2.54%)
Aug 17, 2020 7.527 7.669 7.293 7.479 52,471 +0.06(+0.85%)
Aug 14, 2020 7.187 7.448 7.116 7.416 122,182 +0.17(+2.40%)
Aug 13, 2020 7.044 7.337 7.037 7.242 97,877 +0.19(+2.63%)
Aug 12, 2020 7.249 7.249 6.979 7.056 133,343 -0.09(-1.30%)
Aug 11, 2020 7.342 7.342 7.002 7.149 80,695 -0.12(-1.60%)
Aug 10, 2020 6.917 7.335 6.879 7.265 97,049 +0.32(+4.68%)
Aug 07, 2020 6.863 6.956 6.724 6.940 27,947 +0.02(+0.34%)
Aug 06, 2020 7.079 7.141 6.863 6.917 35,094 -0.10(-1.43%)
Aug 05, 2020 6.979 7.095 6.855 7.018 50,382 +0.07(+1.00%)
Aug 04, 2020 7.095 7.180 6.948 6.948 56,853 -0.20(-2.81%)
Aug 03, 2020 6.909 7.149 6.716 7.149 156,442 +0.37(+5.47%)
Jul 31, 2020 6.809 6.914 6.423 6.778 75,951 -0.08(-1.13%)
Jul 30, 2020 6.531 6.994 6.508 6.855 180,971 +0.22(+3.26%)
Jul 29, 2020 6.245 6.747 6.235 6.639 104,012 +0.45(+7.24%)
Jul 28, 2020 5.951 6.368 5.936 6.191 74,060 +0.24(+4.03%)
Jul 27, 2020 6.090 6.090 5.858 5.951 96,023 -0.17(-2.78%)
Jul 24, 2020 6.167 6.276 6.090 6.121 74,915 -0.08(-1.25%)
Jul 23, 2020 6.183 6.338 6.129 6.198 37,626 +0.02(+0.31%)
Jul 22, 2020 6.562 6.562 6.167 6.179 212,267 -0.43(-6.49%)
Jul 21, 2020 6.778 6.917 6.492 6.608 118,563 -0.05(-0.81%)
Jul 20, 2020 6.593 6.670 6.299 6.662 106,709 +0.15(+2.25%)
Jul 17, 2020 6.098 6.678 6.098 6.515 170,922 +0.46(+7.66%)
Jul 16, 2020 6.044 6.368 5.804 6.052 170,841 -0.01(-0.13%)
Jul 15, 2020 5.611 6.183 5.549 6.059 125,320 +0.63(+11.52%)
Jul 14, 2020 5.341 5.626 5.124 5.433 137,367 +0.10(+1.88%)
Jul 13, 2020 5.688 5.812 5.333 5.333 106,891 -0.29(-5.22%)
Jul 10, 2020 5.704 5.820 5.541 5.626 85,784 -0.13(-2.28%)
Jul 09, 2020 6.562 6.562 5.758 5.758 166,010 -0.79(-12.04%)
Jul 08, 2020 6.237 6.701 6.206 6.546 140,839 +0.36(+5.74%)
Jul 07, 2020 5.997 6.260 5.773 6.191 125,162 +0.15(+2.43%)
Jul 06, 2020 6.137 6.152 5.874 6.044 104,270 +0.12(+1.96%)
Jul 02, 2020 5.789 6.137 5.789 5.928 111,015 +0.22(+3.93%)
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.