Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.03 15.25 14.76 14.76 12,400 -0.33(-2.19%)
Mar 27, 2024 15.02 15.09 15.02 15.09 3,297 +0.08(+0.53%)
Mar 26, 2024 14.92 15.14 14.80 15.01 19,520 +0.02(+0.13%)
Mar 25, 2024 14.89 15.05 14.82 14.99 10,753 +0.20(+1.35%)
Mar 22, 2024 15.21 15.44 14.76 14.79 8,309 -0.42(-2.76%)
Mar 21, 2024 14.97 15.49 14.97 15.21 10,649 +0.30(+2.01%)
Mar 20, 2024 14.75 14.99 14.75 14.91 8,649 +0.16(+1.08%)
Mar 19, 2024 14.75 14.99 14.75 14.75 7,162 -0.05(-0.34%)
Mar 18, 2024 14.65 14.84 14.60 14.80 9,930 +0.19(+1.30%)
Mar 15, 2024 14.75 15.00 14.61 14.61 55,602 -0.23(-1.55%)
Mar 14, 2024 14.82 14.89 14.74 14.84 8,054 -0.08(-0.54%)
Mar 13, 2024 15.06 15.27 14.85 14.92 10,893 -0.26(-1.71%)
Mar 12, 2024 15.01 15.30 14.96 15.18 17,164 -0.16(-1.04%)
Mar 11, 2024 15.35 15.39 14.96 15.34 11,131 -0.14(-0.90%)
Mar 08, 2024 15.50 15.52 15.31 15.48 7,458 +0.02(+0.13%)
Mar 07, 2024 15.47 15.58 15.31 15.46 15,991 +0.00(+0.00%)
Mar 06, 2024 15.34 15.49 15.33 15.46 11,146 +0.12(+0.78%)
Mar 05, 2024 15.42 15.61 15.33 15.34 7,184 -0.16(-1.03%)
Mar 04, 2024 15.66 15.68 15.39 15.50 19,051 -0.17(-1.08%)
Mar 01, 2024 15.59 15.82 15.49 15.67 19,365 +0.17(+1.10%)
Feb 29, 2024 15.55 15.92 15.39 15.50 21,539 +0.00(+0.00%)
Feb 28, 2024 15.87 15.92 15.47 15.50 13,257 -0.37(-2.33%)
Feb 27, 2024 15.63 15.96 15.47 15.87 12,723 +0.22(+1.41%)
Feb 26, 2024 15.81 15.85 15.50 15.65 4,114 -0.15(-0.95%)
Feb 23, 2024 15.61 15.83 15.42 15.80 7,153 +0.50(+3.27%)
Feb 22, 2024 15.41 15.84 15.14 15.30 76,139 -0.06(-0.39%)
Feb 21, 2024 15.41 15.45 15.36 15.36 17,632 +0.00(+0.00%)
Feb 20, 2024 15.20 15.49 15.20 15.36 52,167 +0.08(+0.52%)
Feb 16, 2024 15.30 15.30 15.11 15.28 7,760 -0.19(-1.23%)
Feb 15, 2024 15.33 15.60 15.18 15.47 8,695 +0.08(+0.52%)
Feb 14, 2024 15.15 15.48 15.07 15.39 10,053 +0.34(+2.23%)
Feb 13, 2024 15.30 15.59 15.01 15.05 12,873 -0.43(-2.81%)
Feb 12, 2024 14.90 15.65 14.90 15.49 23,024 +0.48(+3.23%)
Feb 09, 2024 15.16 15.44 15.00 15.00 14,203 -0.22(-1.43%)
Feb 08, 2024 15.12 15.42 15.12 15.22 15,416 +0.08(+0.52%)
Feb 07, 2024 15.32 15.47 15.14 15.14 7,854 -0.18(-1.16%)
Feb 06, 2024 15.32 15.47 15.32 15.32 23,402 +0.00(+0.00%)
Feb 05, 2024 15.33 15.71 15.32 15.32 6,271 -0.25(-1.59%)
Feb 02, 2024 15.50 15.57 15.40 15.57 15,948 -0.14(-0.88%)
Feb 01, 2024 15.42 15.81 15.38 15.71 13,323 +0.39(+2.52%)
Jan 31, 2024 15.80 15.80 15.23 15.32 13,891 -0.50(-3.19%)
Jan 30, 2024 15.96 15.96 15.43 15.82 14,010 -0.14(-0.87%)
Jan 29, 2024 15.96 16.29 15.79 15.96 23,194 -0.04(-0.25%)
Jan 26, 2024 15.76 16.28 15.76 16.00 8,313 -0.25(-1.52%)
Jan 25, 2024 15.10 16.31 15.10 16.25 25,818 +1.13(+7.45%)
Jan 24, 2024 15.22 15.68 15.04 15.12 12,858 -0.43(-2.73%)
Jan 23, 2024 15.80 15.80 15.52 15.55 16,454 -0.25(-1.56%)
Jan 22, 2024 15.50 15.95 15.37 15.80 16,349 +0.21(+1.33%)
Jan 19, 2024 15.21 15.60 15.00 15.59 14,243 +0.45(+3.00%)
Jan 18, 2024 15.37 15.96 15.08 15.13 9,445 -0.30(-1.92%)
Jan 17, 2024 15.49 15.79 15.31 15.43 10,207 -0.10(-0.64%)
Jan 16, 2024 15.77 15.90 15.11 15.53 39,867 -0.27(-1.69%)
Jan 12, 2024 14.94 15.81 14.89 15.80 53,696 +0.82(+5.48%)
Jan 11, 2024 14.69 15.06 14.46 14.97 29,914 +0.29(+1.95%)
Jan 10, 2024 14.83 15.26 14.58 14.69 44,124 -0.27(-1.78%)
Jan 09, 2024 14.97 15.10 14.61 14.96 29,660 -0.13(-0.85%)
Jan 08, 2024 15.37 15.42 14.94 15.08 12,757 -0.08(-0.52%)
Jan 05, 2024 15.21 15.53 15.00 15.16 15,350 -0.06(-0.39%)
Jan 04, 2024 15.42 15.82 15.05 15.22 18,956 -0.20(-1.28%)
Jan 03, 2024 16.31 16.34 15.42 15.42 18,505 -0.87(-5.34%)
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.