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

Bassett Furniture (NQ: BSET )

14.60 -0.30 (-2.01%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 27, 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 5.087 5.087 4.832 4.940 84,335 -0.15(-3.03%)
May 28, 2020 5.658 5.658 5.033 5.095 135,033 -0.44(-7.95%)
May 27, 2020 5.442 5.566 5.164 5.535 120,888 +0.31(+5.91%)
May 26, 2020 5.164 5.496 5.017 5.226 142,711 +0.31(+6.28%)
May 22, 2020 4.755 4.925 4.446 4.917 92,626 +0.16(+3.41%)
May 21, 2020 4.477 4.902 4.439 4.755 129,977 +0.29(+6.39%)
May 20, 2020 4.408 4.608 4.284 4.469 103,547 +0.15(+3.58%)
May 19, 2020 4.624 4.624 4.137 4.315 148,497 -0.29(-6.21%)
May 18, 2020 4.323 4.647 4.323 4.601 188,287 +0.46(+10.99%)
May 15, 2020 4.014 4.203 3.952 4.145 127,863 +0.01(+0.19%)
May 14, 2020 4.107 4.292 3.914 4.137 97,717 -0.12(-2.90%)
May 13, 2020 4.593 4.632 4.176 4.261 119,231 -0.40(-8.61%)
May 12, 2020 4.909 5.164 4.577 4.662 129,654 -0.27(-5.48%)
May 11, 2020 4.724 5.187 4.632 4.933 137,009 +0.18(+3.73%)
May 08, 2020 4.601 4.863 4.601 4.755 153,513 +0.28(+6.21%)
May 07, 2020 4.284 4.601 4.284 4.477 82,696 +0.22(+5.26%)
May 06, 2020 4.508 4.516 4.177 4.253 84,471 -0.24(-5.33%)
May 05, 2020 4.933 5.288 4.493 4.493 140,263 -0.37(-7.62%)
May 04, 2020 4.824 4.940 4.647 4.863 139,566 -0.02(-0.47%)
May 01, 2020 5.017 5.102 4.817 4.886 85,501 -0.39(-7.46%)
Apr 30, 2020 5.581 5.674 5.249 5.280 126,660 -0.59(-10.00%)
Apr 29, 2020 5.519 5.967 5.488 5.867 168,634 +0.57(+10.79%)
Apr 28, 2020 5.442 5.674 5.183 5.295 114,531 +0.01(+0.15%)
Apr 27, 2020 4.902 5.697 4.902 5.288 210,650 +0.48(+9.95%)
Apr 24, 2020 4.462 4.909 4.361 4.809 169,577 +0.36(+7.97%)
Apr 23, 2020 4.469 4.755 4.400 4.454 224,972 +0.06(+1.41%)
Apr 22, 2020 4.230 4.408 4.113 4.392 204,799 +0.32(+7.76%)
Apr 21, 2020 4.246 4.276 4.060 4.076 211,130 -0.21(-4.86%)
Apr 20, 2020 4.431 4.662 4.253 4.284 230,612 -0.08(-1.77%)
Apr 17, 2020 4.199 4.508 4.199 4.361 165,172 +0.29(+7.21%)
Apr 16, 2020 4.400 4.485 4.022 4.068 156,005 -0.33(-7.54%)
Apr 15, 2020 4.554 4.747 4.385 4.400 199,185 -0.42(-8.80%)
Apr 14, 2020 4.624 4.971 4.485 4.824 227,201 +0.46(+10.62%)
Apr 13, 2020 3.983 4.516 3.798 4.361 217,378 +0.44(+11.22%)
Apr 09, 2020 3.860 4.125 3.744 3.921 182,920 +0.13(+3.46%)
Apr 08, 2020 3.528 3.898 3.404 3.790 135,254 +0.35(+10.09%)
Apr 07, 2020 3.775 4.192 3.435 3.443 182,209 -0.16(-4.50%)
Apr 06, 2020 3.528 3.842 3.528 3.605 88,628 +0.14(+4.01%)
Apr 03, 2020 3.728 3.728 3.288 3.466 139,781 -0.27(-7.23%)
Apr 02, 2020 3.559 3.929 3.474 3.736 193,637 +0.38(+11.26%)
Apr 01, 2020 4.029 4.091 3.281 3.358 195,187 -0.85(-20.18%)
Mar 31, 2020 4.446 4.446 4.083 4.207 87,326 -0.32(-7.00%)
Mar 30, 2020 4.948 4.948 4.330 4.523 72,352 -0.38(-7.72%)
Mar 27, 2020 5.017 5.126 4.848 4.902 135,506 -0.27(-5.22%)
Mar 26, 2020 4.848 5.234 4.655 5.172 119,926 +0.37(+7.72%)
Mar 25, 2020 4.531 4.886 4.431 4.801 123,870 +0.26(+5.78%)
Mar 24, 2020 4.547 4.809 4.103 4.539 105,823 +0.22(+5.19%)
Mar 23, 2020 4.516 4.516 3.937 4.315 97,573 -0.20(-4.44%)
Mar 20, 2020 4.848 4.971 4.269 4.516 216,343 -0.37(-7.58%)
Mar 19, 2020 4.415 5.241 4.269 4.886 140,263 +0.44(+9.90%)
Mar 18, 2020 5.226 5.535 3.991 4.446 107,809 -1.05(-19.10%)
Mar 17, 2020 5.056 5.527 4.500 5.496 214,207 +0.42(+8.37%)
Mar 16, 2020 4.817 5.241 4.817 5.072 196,962 -0.23(-4.37%)
Mar 13, 2020 5.627 5.704 5.203 5.303 224,246 -0.02(-0.29%)
Mar 12, 2020 5.789 5.851 5.241 5.319 137,423 -0.65(-10.87%)
Mar 11, 2020 6.175 6.214 5.897 5.967 116,798 -0.25(-4.09%)
Mar 10, 2020 6.361 6.893 6.160 6.222 120,110 -0.15(-2.42%)
Mar 09, 2020 6.716 6.886 6.283 6.376 116,181 -0.65(-9.23%)
Mar 06, 2020 6.808 7.156 6.801 7.024 117,499 +0.05(+0.78%)
Mar 05, 2020 7.403 7.418 6.909 6.970 113,708 -0.52(-6.91%)
Mar 04, 2020 7.495 7.526 7.356 7.488 57,293 +0.04(+0.52%)
Mar 03, 2020 7.696 7.843 7.349 7.449 58,548 -0.22(-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.