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 (%)
Mar 31, 2020 4.352 4.352 3.997 4.118 89,212 -0.31(-7.00%)
Mar 30, 2020 4.843 4.843 4.239 4.428 73,914 -0.37(-7.72%)
Mar 27, 2020 4.911 5.017 4.745 4.798 138,432 -0.26(-5.22%)
Mar 26, 2020 4.745 5.123 4.556 5.063 122,517 +0.36(+7.72%)
Mar 25, 2020 4.435 4.783 4.337 4.700 126,545 +0.26(+5.78%)
Mar 24, 2020 4.450 4.707 4.016 4.443 108,108 +0.22(+5.19%)
Mar 23, 2020 4.420 4.420 3.854 4.224 99,680 -0.20(-4.44%)
Mar 20, 2020 4.745 4.866 4.178 4.420 221,016 -0.36(-7.58%)
Mar 19, 2020 4.322 5.131 4.178 4.783 143,292 +0.43(+9.90%)
Mar 18, 2020 5.115 5.418 3.906 4.352 110,137 -1.03(-19.10%)
Mar 17, 2020 4.949 5.410 4.405 5.380 218,833 +0.42(+8.37%)
Mar 16, 2020 4.715 5.131 4.715 4.964 201,215 -0.23(-4.37%)
Mar 13, 2020 5.508 5.584 5.093 5.191 229,089 -0.02(-0.29%)
Mar 12, 2020 5.667 5.727 5.131 5.206 140,391 -0.63(-10.87%)
Mar 11, 2020 6.045 6.083 5.773 5.841 119,320 -0.25(-4.09%)
Mar 10, 2020 6.226 6.748 6.030 6.090 122,704 -0.15(-2.42%)
Mar 09, 2020 6.574 6.740 6.151 6.241 118,690 -0.63(-9.23%)
Mar 06, 2020 6.664 7.004 6.657 6.876 120,036 +0.05(+0.78%)
Mar 05, 2020 7.246 7.261 6.763 6.823 116,164 -0.51(-6.91%)
Mar 04, 2020 7.337 7.367 7.201 7.329 58,530 +0.04(+0.52%)
Mar 03, 2020 7.533 7.677 7.193 7.292 59,813 -0.21(-2.82%)
Mar 02, 2020 7.420 7.594 7.137 7.503 101,185 +0.05(+0.61%)
Feb 28, 2020 7.148 7.828 7.133 7.458 136,050 +0.11(+1.54%)
Feb 27, 2020 7.208 7.745 7.140 7.344 104,391 +0.01(+0.10%)
Feb 26, 2020 7.556 7.873 7.276 7.337 80,177 -0.18(-2.41%)
Feb 25, 2020 7.805 8.021 7.405 7.518 102,151 -0.27(-3.49%)
Feb 24, 2020 7.677 7.956 7.646 7.790 95,337 -0.09(-1.15%)
Feb 21, 2020 7.941 8.009 7.828 7.881 55,055 -0.07(-0.86%)
Feb 20, 2020 7.994 8.198 7.941 7.949 42,388 -0.08(-0.94%)
Feb 19, 2020 7.964 8.115 7.964 8.024 59,707 +0.06(+0.76%)
Feb 18, 2020 8.062 8.092 7.934 7.964 107,988 -0.13(-1.59%)
Feb 14, 2020 8.312 8.364 8.040 8.092 49,894 -0.21(-2.55%)
Feb 13, 2020 8.372 8.447 8.236 8.304 37,820 -0.12(-1.39%)
Feb 12, 2020 8.593 8.660 8.332 8.421 53,321 -0.13(-1.57%)
Feb 11, 2020 8.272 8.612 8.257 8.556 48,383 +0.25(+3.06%)
Feb 10, 2020 8.481 8.481 8.257 8.302 52,710 -0.17(-2.03%)
Feb 07, 2020 8.511 8.705 8.339 8.473 84,044 -0.19(-2.24%)
Feb 06, 2020 8.787 8.825 8.615 8.668 66,632 -0.05(-0.60%)
Feb 05, 2020 8.780 8.824 8.593 8.720 51,189 +0.02(+0.26%)
Feb 04, 2020 8.825 8.938 8.630 8.698 88,153 -0.01(-0.17%)
Feb 03, 2020 9.139 9.602 8.668 8.713 110,407 -0.43(-4.66%)
Jan 31, 2020 9.385 9.471 9.034 9.139 76,282 -0.25(-2.63%)
Jan 30, 2020 9.295 9.430 9.116 9.385 103,150 -0.01(-0.08%)
Jan 29, 2020 9.251 9.475 9.056 9.393 68,275 +0.15(+1.62%)
Jan 28, 2020 9.564 9.564 9.064 9.243 118,592 -0.31(-3.28%)
Jan 27, 2020 10.41 10.41 9.527 9.557 135,700 -0.98(-9.29%)
Jan 24, 2020 11.34 11.47 10.41 10.54 74,542 -0.85(-7.48%)
Jan 23, 2020 11.96 12.00 11.33 11.39 81,416 -1.20(-9.56%)
Jan 22, 2020 13.02 13.02 12.49 12.59 31,362 -0.36(-2.77%)
Jan 21, 2020 12.61 13.04 12.57 12.95 67,752 +0.44(+3.52%)
Jan 17, 2020 12.55 12.67 12.28 12.51 48,981 +0.13(+1.09%)
Jan 16, 2020 12.68 12.85 12.33 12.37 46,992 -0.22(-1.78%)
Jan 15, 2020 12.46 12.68 12.29 12.60 64,529 +0.14(+1.14%)
Jan 14, 2020 12.51 12.67 12.40 12.46 67,278 -0.07(-0.60%)
Jan 13, 2020 12.40 12.64 12.27 12.53 58,598 +0.17(+1.39%)
Jan 10, 2020 12.20 12.44 12.05 12.36 45,368 +0.22(+1.78%)
Jan 09, 2020 12.23 12.39 12.12 12.14 32,918 -0.03(-0.25%)
Jan 08, 2020 12.27 12.36 11.97 12.17 59,227 +0.03(+0.25%)
Jan 07, 2020 12.22 12.23 11.96 12.14 74,110 -0.09(-0.73%)
Jan 06, 2020 12.15 12.46 12.14 12.23 41,972 +0.01(+0.06%)
Jan 03, 2020 12.13 12.35 12.13 12.22 44,565 +0.03(+0.25%)
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.