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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.095 5.095 4.840 4.948 84,205 -0.15(-3.03%)
May 28, 2020 5.667 5.667 5.041 5.103 134,825 -0.44(-7.95%)
May 27, 2020 5.450 5.574 5.172 5.543 120,702 +0.31(+5.91%)
May 26, 2020 5.172 5.505 5.025 5.234 142,492 +0.31(+6.28%)
May 22, 2020 4.762 4.932 4.453 4.925 92,483 +0.16(+3.41%)
May 21, 2020 4.484 4.909 4.445 4.762 129,777 +0.29(+6.39%)
May 20, 2020 4.414 4.615 4.291 4.476 103,387 +0.15(+3.58%)
May 19, 2020 4.631 4.631 4.144 4.322 148,269 -0.29(-6.21%)
May 18, 2020 4.329 4.654 4.329 4.608 187,998 +0.46(+10.99%)
May 15, 2020 4.020 4.210 3.958 4.152 127,666 +0.01(+0.19%)
May 14, 2020 4.113 4.298 3.920 4.144 97,567 -0.03(-0.65%)
May 13, 2020 4.496 4.534 4.088 4.171 121,806 -0.39(-8.61%)
May 12, 2020 4.806 5.055 4.481 4.564 132,454 -0.26(-5.48%)
May 11, 2020 4.624 5.078 4.534 4.828 139,968 +0.17(+3.73%)
May 08, 2020 4.503 4.760 4.503 4.654 156,828 +0.27(+6.21%)
May 07, 2020 4.194 4.503 4.194 4.382 84,482 +0.22(+5.26%)
May 06, 2020 4.413 4.420 4.088 4.163 86,295 -0.23(-5.33%)
May 05, 2020 4.828 5.176 4.398 4.398 143,292 -0.36(-7.62%)
May 04, 2020 4.723 4.836 4.549 4.760 142,580 -0.02(-0.47%)
May 01, 2020 4.911 4.995 4.715 4.783 87,347 -0.39(-7.46%)
Apr 30, 2020 5.463 5.554 5.138 5.168 129,396 -0.57(-10.00%)
Apr 29, 2020 5.403 5.841 5.372 5.743 172,276 +0.56(+10.79%)
Apr 28, 2020 5.327 5.554 5.074 5.183 117,004 +0.01(+0.15%)
Apr 27, 2020 4.798 5.576 4.798 5.176 215,199 +0.47(+9.95%)
Apr 24, 2020 4.367 4.806 4.269 4.707 173,239 +0.35(+7.97%)
Apr 23, 2020 4.375 4.654 4.307 4.360 229,831 +0.06(+1.41%)
Apr 22, 2020 4.141 4.314 4.026 4.299 209,222 +0.31(+7.77%)
Apr 21, 2020 4.156 4.186 3.974 3.990 215,690 -0.20(-4.87%)
Apr 20, 2020 4.337 4.564 4.163 4.194 235,592 -0.08(-1.77%)
Apr 17, 2020 4.110 4.413 4.110 4.269 168,739 +0.29(+7.21%)
Apr 16, 2020 4.307 4.390 3.937 3.982 159,375 -0.32(-7.54%)
Apr 15, 2020 4.458 4.647 4.292 4.307 203,487 -0.42(-8.80%)
Apr 14, 2020 4.526 4.866 4.390 4.723 232,107 +0.45(+10.62%)
Apr 13, 2020 3.899 4.420 3.718 4.269 222,073 +0.43(+11.22%)
Apr 09, 2020 3.778 4.038 3.665 3.838 186,871 +0.13(+3.46%)
Apr 08, 2020 3.453 3.816 3.332 3.710 138,176 +0.34(+10.09%)
Apr 07, 2020 3.695 4.103 3.362 3.370 186,144 -0.16(-4.50%)
Apr 06, 2020 3.453 3.761 3.453 3.529 90,542 +0.14(+4.01%)
Apr 03, 2020 3.650 3.650 3.219 3.393 142,800 -0.26(-7.23%)
Apr 02, 2020 3.483 3.846 3.400 3.657 197,819 +0.37(+11.26%)
Apr 01, 2020 3.944 4.005 3.211 3.287 199,402 -0.83(-20.18%)
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%)
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.