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

Bassett Furniture (NQ: BSET )

14.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2019 11.30 11.40 11.11 11.34 45,287 +0.17(+1.53%)
Sep 27, 2019 11.27 11.41 11.02 11.17 38,847 +0.01(+0.13%)
Sep 26, 2019 11.28 11.28 10.99 11.16 41,808 -0.06(-0.53%)
Sep 25, 2019 11.17 11.42 11.15 11.22 38,613 +0.07(+0.67%)
Sep 24, 2019 11.56 11.56 10.94 11.14 67,456 -0.40(-3.47%)
Sep 23, 2019 11.14 11.56 11.13 11.54 30,391 +0.28(+2.50%)
Sep 20, 2019 11.19 11.57 11.16 11.26 84,170 +0.12(+1.07%)
Sep 19, 2019 10.97 11.36 10.91 11.14 54,272 +0.15(+1.35%)
Sep 18, 2019 11.16 11.16 10.68 10.99 57,061 -0.14(-1.26%)
Sep 17, 2019 11.07 11.21 10.94 11.14 36,815 +0.02(+0.20%)
Sep 16, 2019 11.08 11.29 10.96 11.11 97,887 -0.07(-0.60%)
Sep 13, 2019 10.97 11.31 10.52 11.18 49,908 +0.29(+2.65%)
Sep 12, 2019 10.68 10.96 10.51 10.89 48,085 +0.18(+1.66%)
Sep 11, 2019 9.919 10.94 9.712 10.71 95,561 +0.89(+9.06%)
Sep 10, 2019 9.867 10.05 9.749 9.823 234,697 +0.16(+1.61%)
Sep 09, 2019 9.764 9.801 9.578 9.667 94,210 +0.04(+0.38%)
Sep 06, 2019 9.348 9.741 9.317 9.630 79,314 +0.23(+2.44%)
Sep 05, 2019 9.193 9.549 9.093 9.400 78,808 +0.33(+3.68%)
Sep 04, 2019 9.052 9.297 8.963 9.067 78,263 +0.13(+1.49%)
Sep 03, 2019 9.015 9.171 8.718 8.933 54,672 -0.10(-1.07%)
Aug 30, 2019 9.096 9.415 8.837 9.030 28,866 +0.04(+0.50%)
Aug 29, 2019 8.933 9.056 8.887 8.985 21,079 +0.19(+2.19%)
Aug 28, 2019 8.741 9.022 8.733 8.792 44,061 +0.09(+1.02%)
Aug 27, 2019 9.156 9.156 8.659 8.703 29,157 -0.19(-2.17%)
Aug 26, 2019 8.852 9.067 8.674 8.896 41,565 +0.24(+2.74%)
Aug 23, 2019 9.126 9.126 8.629 8.659 66,095 -0.51(-5.58%)
Aug 22, 2019 9.274 9.297 9.000 9.171 27,041 -0.01(-0.16%)
Aug 21, 2019 9.282 9.482 9.185 9.185 30,239 -0.01(-0.16%)
Aug 20, 2019 9.074 9.282 8.993 9.200 103,614 +0.00(+0.00%)
Aug 19, 2019 9.059 9.341 9.027 9.200 42,352 +0.33(+3.76%)
Aug 16, 2019 8.911 9.119 8.852 8.867 71,625 +0.00(+0.00%)
Aug 15, 2019 9.185 9.230 8.733 8.867 62,903 -0.33(-3.59%)
Aug 14, 2019 9.211 9.248 8.918 9.196 38,785 -0.12(-1.34%)
Aug 13, 2019 9.321 9.644 9.314 9.321 46,999 +0.00(+0.00%)
Aug 12, 2019 9.248 9.343 9.130 9.321 20,743 +0.03(+0.32%)
Aug 09, 2019 9.503 9.534 9.145 9.292 31,745 -0.18(-1.86%)
Aug 08, 2019 9.439 9.666 9.395 9.468 39,612 +0.15(+1.57%)
Aug 07, 2019 9.138 9.453 9.138 9.321 43,205 +0.12(+1.36%)
Aug 06, 2019 9.395 9.395 9.020 9.196 44,185 +0.09(+0.97%)
Aug 05, 2019 9.050 9.138 8.830 9.108 102,613 -0.07(-0.80%)
Aug 02, 2019 9.248 9.303 8.984 9.182 30,246 -0.14(-1.50%)
Aug 01, 2019 9.314 9.659 9.282 9.321 37,985 -0.06(-0.63%)
Jul 31, 2019 9.431 9.659 9.314 9.380 55,069 -0.16(-1.69%)
Jul 30, 2019 9.512 9.732 9.505 9.541 66,678 +0.03(+0.31%)
Jul 29, 2019 9.321 9.670 9.292 9.512 55,747 +0.23(+2.45%)
Jul 26, 2019 9.248 9.431 9.141 9.285 39,375 +0.06(+0.64%)
Jul 25, 2019 9.277 9.630 9.097 9.226 57,819 -0.04(-0.48%)
Jul 24, 2019 9.028 9.530 9.020 9.270 338,203 +0.21(+2.35%)
Jul 23, 2019 9.395 9.578 8.925 9.057 83,740 -0.32(-3.44%)
Jul 22, 2019 9.549 9.578 9.343 9.380 42,409 -0.05(-0.54%)
Jul 19, 2019 9.343 9.652 9.336 9.431 64,172 +0.10(+1.02%)
Jul 18, 2019 9.483 9.696 9.285 9.336 73,930 -0.10(-1.01%)
Jul 17, 2019 9.505 9.556 9.329 9.431 143,694 -0.03(-0.31%)
Jul 16, 2019 9.505 9.505 9.325 9.461 29,186 +0.04(+0.39%)
Jul 15, 2019 9.505 9.545 9.336 9.424 45,196 -0.04(-0.47%)
Jul 12, 2019 9.519 9.681 9.446 9.468 50,684 -0.05(-0.54%)
Jul 11, 2019 9.659 9.688 9.391 9.519 39,698 -0.14(-1.44%)
Jul 10, 2019 9.652 9.842 9.549 9.659 39,597 +0.07(+0.69%)
Jul 09, 2019 9.681 9.681 9.556 9.593 44,505 -0.09(-0.91%)
Jul 08, 2019 9.541 9.945 9.541 9.681 45,660 +0.13(+1.38%)
Jul 05, 2019 9.703 9.850 9.479 9.549 55,180 -0.14(-1.44%)
Jul 03, 2019 10.03 10.03 9.659 9.688 53,000 -0.34(-3.37%)
Jul 02, 2019 10.91 10.91 9.938 10.03 101,699 -1.47(-12.77%)
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.