Skip to main content

Bassett Furniture (NQ: BSET )

13.99 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 14.11 14.15 13.99 13.99 9,110 +0.00(+0.00%)
Jun 11, 2024 14.03 14.10 13.99 13.99 8,008 -0.09(-0.64%)
Jun 10, 2024 14.01 14.14 14.00 14.08 5,103 -0.08(-0.56%)
Jun 07, 2024 14.33 14.76 14.16 14.16 4,117 -0.48(-3.28%)
Jun 06, 2024 14.57 14.64 14.28 14.64 4,366 -0.02(-0.14%)
Jun 05, 2024 14.84 15.04 14.62 14.66 7,455 -0.24(-1.61%)
Jun 04, 2024 14.92 15.01 14.66 14.90 7,138 +0.29(+1.98%)
Jun 03, 2024 15.06 15.11 14.61 14.61 14,587 -0.40(-2.66%)
May 31, 2024 14.61 15.10 14.47 15.01 13,245 +0.58(+4.02%)
May 30, 2024 14.21 15.00 14.21 14.43 22,521 +0.27(+1.91%)
May 29, 2024 14.46 14.63 14.13 14.16 11,390 -0.38(-2.61%)
May 28, 2024 14.15 14.57 13.89 14.54 56,232 +0.39(+2.76%)
May 24, 2024 14.16 14.19 14.15 14.15 6,319 -0.07(-0.49%)
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%)
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.