Bassett Furniture (NQ: BSET )

30.42 USD +0.11 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 30.36 31.47 30.18 30.42 52,254 +0.11(+0.36%)
May 13, 2021 30.99 32.00 29.32 30.31 82,126 -0.56(-1.81%)
May 12, 2021 32.40 33.70 30.77 30.87 94,474 -2.95(-8.72%)
May 11, 2021 34.22 34.22 32.60 33.82 128,506 -0.34(-1.00%)
May 10, 2021 36.03 36.03 34.02 34.16 94,352 -1.79(-4.98%)
May 07, 2021 35.69 36.74 35.35 35.95 73,149 +0.04(+0.11%)
May 06, 2021 35.51 36.00 34.34 35.91 83,524 +0.94(+2.69%)
May 05, 2021 37.00 37.00 34.62 34.97 71,457 -1.03(-2.86%)
May 04, 2021 35.27 36.33 33.80 36.00 107,709 +0.50(+1.41%)
May 03, 2021 34.74 36.16 34.10 35.50 185,845 +1.20(+3.50%)
Apr 30, 2021 33.53 34.56 33.07 34.30 161,700 +0.35(+1.03%)
Apr 29, 2021 34.19 34.19 32.25 33.95 122,206 +0.20(+0.59%)
Apr 28, 2021 31.46 34.27 31.46 33.75 169,851 +2.30(+7.31%)
Apr 27, 2021 30.00 32.45 29.72 31.45 120,963 +1.77(+5.96%)
Apr 26, 2021 26.75 29.93 26.70 29.68 174,016 +2.94(+10.99%)
Apr 23, 2021 25.97 26.77 25.97 26.74 59,600 +0.88(+3.40%)
Apr 22, 2021 25.63 26.05 24.91 25.86 62,736 +0.29(+1.13%)
Apr 21, 2021 24.91 25.59 24.50 25.57 33,368 +0.56(+2.24%)
Apr 20, 2021 25.55 25.55 24.20 25.01 54,718 -0.46(-1.81%)
Apr 19, 2021 25.78 26.15 25.12 25.47 80,042 -0.31(-1.20%)
Apr 16, 2021 25.53 25.94 24.88 25.78 46,000 +0.44(+1.74%)
Apr 15, 2021 26.10 26.22 24.70 25.34 54,991 -0.69(-2.65%)
Apr 14, 2021 26.45 26.92 25.71 26.03 100,688 -0.17(-0.65%)
Apr 13, 2021 26.16 27.06 25.88 26.20 95,416 -0.15(-0.57%)
Apr 12, 2021 25.74 26.48 25.04 26.35 56,374 +0.41(+1.58%)
Apr 09, 2021 25.76 26.41 25.76 25.94 34,500 +0.29(+1.13%)
Apr 08, 2021 25.48 25.91 24.73 25.65 48,431 +0.34(+1.34%)
Apr 07, 2021 25.82 25.93 24.96 25.31 63,564 -0.11(-0.43%)
Apr 06, 2021 24.28 25.90 24.28 25.42 83,934 +1.14(+4.70%)
Apr 05, 2021 24.20 25.09 23.38 24.28 81,241 +0.10(+0.41%)
Apr 01, 2021 24.70 25.23 23.22 24.18 85,900 -0.09(-0.37%)
Mar 31, 2021 22.12 25.15 22.12 24.27 204,835 +1.44(+6.31%)
Mar 30, 2021 20.62 23.08 20.62 22.83 98,218 +0.44(+1.97%)
Mar 29, 2021 24.50 24.60 22.04 22.39 78,079 -1.07(-4.56%)
Mar 26, 2021 23.26 23.70 22.50 23.46 46,200 +0.66(+2.89%)
Mar 25, 2021 21.01 23.23 21.01 22.80 101,362 +1.36(+6.34%)
Mar 24, 2021 23.10 23.90 21.31 21.44 63,593 -1.21(-5.34%)
Mar 23, 2021 23.47 24.39 22.30 22.65 93,489 -1.12(-4.71%)
Mar 22, 2021 24.34 25.05 23.75 23.77 55,724 -0.66(-2.70%)
Mar 19, 2021 25.53 25.53 24.23 24.43 61,300 -0.57(-2.28%)
Mar 18, 2021 26.25 26.37 24.76 25.00 55,605 -0.22(-0.87%)
Mar 17, 2021 25.50 25.50 24.22 25.22 52,620 -0.45(-1.75%)
Mar 16, 2021 26.47 26.47 24.65 25.67 61,176 -0.95(-3.57%)
Mar 15, 2021 27.40 27.95 26.14 26.62 69,456 -0.95(-3.45%)
Mar 12, 2021 26.29 28.10 26.29 27.57 92,500 +1.53(+5.88%)
Mar 11, 2021 24.80 26.20 24.80 26.04 99,847 +1.43(+5.81%)
Mar 10, 2021 22.47 25.50 22.40 24.61 195,466 +2.43(+10.96%)
Mar 09, 2021 21.83 22.45 21.55 22.18 34,455 +0.26(+1.19%)
Mar 08, 2021 21.37 21.97 20.59 21.92 73,326 +0.63(+2.96%)
Mar 05, 2021 21.53 21.73 19.66 21.29 122,100 -0.08(-0.37%)
Mar 04, 2021 22.60 22.68 20.31 21.37 93,569 -1.01(-4.51%)
Mar 03, 2021 22.24 22.84 21.93 22.38 65,467 +0.20(+0.90%)
Mar 02, 2021 21.89 22.35 21.69 22.18 56,735 +0.35(+1.60%)
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.