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

Bassett Furniture (NQ: BSET )

13.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2020 4.973 5.057 4.774 4.843 86,266 -0.39(-7.46%)
Apr 30, 2020 5.531 5.623 5.202 5.233 127,794 -0.58(-10.00%)
Apr 29, 2020 5.470 5.914 5.440 5.815 170,144 +0.57(+10.79%)
Apr 28, 2020 5.394 5.623 5.137 5.248 115,556 +0.01(+0.15%)
Apr 27, 2020 4.858 5.646 4.858 5.241 212,536 +0.47(+9.95%)
Apr 24, 2020 4.422 4.866 4.323 4.766 171,095 +0.35(+7.97%)
Apr 23, 2020 4.430 4.713 4.361 4.414 226,987 +0.06(+1.41%)
Apr 22, 2020 4.193 4.369 4.076 4.353 206,633 +0.31(+7.77%)
Apr 21, 2020 4.208 4.238 4.024 4.040 213,021 -0.21(-4.86%)
Apr 20, 2020 4.391 4.621 4.216 4.246 232,676 -0.08(-1.77%)
Apr 17, 2020 4.162 4.468 4.162 4.323 166,651 +0.29(+7.21%)
Apr 16, 2020 4.361 4.445 3.986 4.032 157,402 -0.33(-7.54%)
Apr 15, 2020 4.514 4.705 4.346 4.361 200,968 -0.42(-8.80%)
Apr 14, 2020 4.583 4.927 4.445 4.782 229,235 +0.46(+10.62%)
Apr 13, 2020 3.948 4.476 3.764 4.323 219,325 +0.44(+11.22%)
Apr 09, 2020 3.825 4.088 3.711 3.887 184,558 +0.13(+3.46%)
Apr 08, 2020 3.496 3.864 3.374 3.756 136,466 +0.34(+10.09%)
Apr 07, 2020 3.741 4.154 3.405 3.412 183,840 -0.16(-4.50%)
Apr 06, 2020 3.496 3.808 3.496 3.573 89,421 +0.14(+4.01%)
Apr 03, 2020 3.695 3.695 3.259 3.435 141,032 -0.27(-7.23%)
Apr 02, 2020 3.527 3.894 3.443 3.703 195,371 +0.37(+11.26%)
Apr 01, 2020 3.994 4.055 3.252 3.328 196,935 -0.84(-20.18%)
Mar 31, 2020 4.407 4.407 4.047 4.170 88,108 -0.31(-7.00%)
Mar 30, 2020 4.904 4.904 4.292 4.483 72,999 -0.37(-7.72%)
Mar 27, 2020 4.973 5.080 4.805 4.858 136,719 -0.27(-5.22%)
Mar 26, 2020 4.805 5.187 4.614 5.126 121,000 +0.37(+7.72%)
Mar 25, 2020 4.491 4.843 4.391 4.759 124,979 +0.26(+5.78%)
Mar 24, 2020 4.506 4.766 4.066 4.499 106,770 +0.22(+5.19%)
Mar 23, 2020 4.476 4.476 3.902 4.277 98,447 -0.20(-4.44%)
Mar 20, 2020 4.805 4.927 4.231 4.476 218,280 -0.37(-7.58%)
Mar 19, 2020 4.376 5.195 4.231 4.843 141,519 +0.44(+9.90%)
Mar 18, 2020 5.180 5.486 3.955 4.407 108,774 -1.04(-19.10%)
Mar 17, 2020 5.011 5.478 4.460 5.447 216,125 +0.42(+8.37%)
Mar 16, 2020 4.774 5.195 4.774 5.027 198,725 -0.23(-4.37%)
Mar 13, 2020 5.577 5.654 5.157 5.256 226,253 -0.02(-0.29%)
Mar 12, 2020 5.738 5.799 5.195 5.271 138,654 -0.64(-10.87%)
Mar 11, 2020 6.121 6.159 5.845 5.914 117,844 -0.25(-4.09%)
Mar 10, 2020 6.304 6.832 6.105 6.166 121,186 -0.15(-2.42%)
Mar 09, 2020 6.656 6.824 6.228 6.319 117,222 -0.64(-9.23%)
Mar 06, 2020 6.748 7.092 6.740 6.962 118,551 +0.05(+0.78%)
Mar 05, 2020 7.337 7.352 6.847 6.909 114,726 -0.51(-6.91%)
Mar 04, 2020 7.429 7.459 7.291 7.421 57,806 +0.04(+0.52%)
Mar 03, 2020 7.628 7.773 7.283 7.383 59,073 -0.21(-2.82%)
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.