Skip to main content

Bassett Furniture (NQ: BSET )

14.22 +0.21 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 14.02 14.30 14.01 14.22 18,059 +0.21(+1.50%)
May 22, 2024 14.07 14.14 14.01 14.01 10,545 -0.10(-0.71%)
May 21, 2024 14.10 14.20 14.07 14.11 18,545 +0.04(+0.28%)
May 20, 2024 14.00 14.51 14.00 14.07 19,903 +0.07(+0.50%)
May 17, 2024 14.27 14.27 14.00 14.00 4,302 -0.13(-0.92%)
May 16, 2024 13.88 14.14 13.88 14.13 20,886 +0.12(+0.86%)
May 15, 2024 13.82 14.01 13.82 14.01 8,367 +0.15(+1.07%)
May 14, 2024 13.93 14.07 13.81 13.86 6,279 -0.08(-0.57%)
May 13, 2024 14.16 14.41 13.94 13.94 12,890 -0.21(-1.47%)
May 10, 2024 14.40 14.43 14.12 14.15 9,438 -0.12(-0.83%)
May 09, 2024 13.96 14.36 13.96 14.27 44,708 +0.31(+2.19%)
May 08, 2024 14.07 14.15 13.88 13.96 11,059 -0.04(-0.28%)
May 07, 2024 14.06 14.36 13.92 14.00 13,642 -0.22(-1.53%)
May 06, 2024 13.90 14.45 13.86 14.22 34,034 +0.30(+2.13%)
May 03, 2024 13.87 14.32 13.57 13.92 18,388 +0.28(+2.03%)
May 02, 2024 13.78 13.92 13.50 13.64 18,366 -0.17(-1.21%)
May 01, 2024 13.77 13.92 13.68 13.81 25,397 +0.01(+0.07%)
Apr 30, 2024 13.78 14.00 13.58 13.80 15,593 -0.12(-0.85%)
Apr 29, 2024 12.98 13.92 12.98 13.92 22,916 +0.97(+7.47%)
Apr 26, 2024 13.33 13.36 12.95 12.95 11,614 -0.35(-2.60%)
Apr 25, 2024 13.25 13.30 13.09 13.30 9,536 -0.01(-0.07%)
Apr 24, 2024 13.03 13.31 13.03 13.31 5,511 +0.08(+0.60%)
Apr 23, 2024 13.15 13.24 12.94 13.23 5,398 +0.38(+2.92%)
Apr 22, 2024 12.88 13.33 12.85 12.85 15,191 -0.09(-0.69%)
Apr 19, 2024 12.88 13.20 12.88 12.94 10,018 -0.18(-1.35%)
Apr 18, 2024 13.32 13.32 12.85 13.12 23,551 -0.03(-0.23%)
Apr 17, 2024 13.43 13.62 13.15 13.15 15,139 -0.13(-0.97%)
Apr 16, 2024 13.24 13.63 13.13 13.28 21,132 +0.03(+0.22%)
Apr 15, 2024 13.53 13.88 13.25 13.25 19,059 -0.33(-2.40%)
Apr 12, 2024 13.85 13.85 13.58 13.58 13,787 -0.24(-1.72%)
Apr 11, 2024 13.84 13.99 13.63 13.81 6,603 -0.09(-0.64%)
Apr 10, 2024 13.52 14.00 13.52 13.90 22,550 +0.23(+1.66%)
Apr 09, 2024 13.74 13.99 13.67 13.67 18,326 -0.07(-0.50%)
Apr 08, 2024 13.91 14.08 13.74 13.74 16,551 -0.26(-1.83%)
Apr 05, 2024 14.24 14.42 13.83 14.00 8,140 -0.12(-0.84%)
Apr 04, 2024 14.32 14.68 13.75 14.12 21,593 -0.04(-0.28%)
Apr 03, 2024 14.07 14.37 13.89 14.16 22,267 +0.00(+0.00%)
Apr 02, 2024 14.56 14.70 14.16 14.16 20,048 -0.40(-2.78%)
Apr 01, 2024 14.56 14.84 14.56 14.56 9,506 -0.01(-0.07%)
Mar 28, 2024 14.84 15.06 14.57 14.57 12,559 -0.33(-2.19%)
Mar 27, 2024 14.83 14.90 14.83 14.90 3,339 +0.08(+0.53%)
Mar 26, 2024 14.73 14.95 14.61 14.82 19,770 +0.02(+0.13%)
Mar 25, 2024 14.70 14.86 14.63 14.80 10,891 +0.20(+1.35%)
Mar 22, 2024 15.02 15.24 14.57 14.60 8,415 -0.41(-2.76%)
Mar 21, 2024 14.78 15.29 14.78 15.02 10,785 +0.30(+2.01%)
Mar 20, 2024 14.56 14.80 14.56 14.72 8,760 +0.16(+1.08%)
Mar 19, 2024 14.56 14.80 14.56 14.56 7,254 -0.05(-0.34%)
Mar 18, 2024 14.46 14.65 14.42 14.61 10,057 +0.19(+1.30%)
Mar 15, 2024 14.56 14.81 14.42 14.42 56,316 -0.23(-1.55%)
Mar 14, 2024 14.63 14.71 14.55 14.65 8,157 -0.08(-0.54%)
Mar 13, 2024 14.87 15.08 14.66 14.73 11,032 -0.26(-1.71%)
Mar 12, 2024 14.82 15.11 14.77 14.99 17,384 -0.16(-1.04%)
Mar 11, 2024 15.16 15.19 14.77 15.15 11,274 -0.14(-0.90%)
Mar 08, 2024 15.30 15.32 15.12 15.28 7,553 +0.02(+0.13%)
Mar 07, 2024 15.27 15.38 15.12 15.26 16,196 +0.00(+0.00%)
Mar 06, 2024 15.15 15.29 15.14 15.26 11,289 +0.12(+0.78%)
Mar 05, 2024 15.22 15.41 15.14 15.15 7,276 -0.16(-1.03%)
Mar 04, 2024 15.46 15.48 15.19 15.30 19,295 -0.17(-1.08%)
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.