Skip to main content

Bassett Furniture (NQ: BSET )

15.37 +0.14 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 15.20 15.45 15.16 15.37 10,815 +0.14(+0.92%)
Nov 29, 2024 15.24 15.24 14.89 15.23 7,998 +0.15(+0.99%)
Nov 27, 2024 15.24 15.25 14.75 15.08 11,261 -0.02(-0.13%)
Nov 26, 2024 15.18 15.20 14.89 15.10 6,273 -0.17(-1.11%)
Nov 25, 2024 15.10 15.38 14.80 15.27 20,034 +0.33(+2.21%)
Nov 22, 2024 14.59 14.98 14.10 14.94 12,710 +0.55(+3.82%)
Nov 21, 2024 14.37 14.60 14.24 14.39 6,299 -0.12(-0.83%)
Nov 20, 2024 14.48 14.72 14.24 14.51 13,041 +0.12(+0.83%)
Nov 19, 2024 14.75 14.75 14.39 14.39 5,392 -0.40(-2.70%)
Nov 18, 2024 14.65 14.79 14.54 14.79 13,151 +0.18(+1.23%)
Nov 15, 2024 14.76 14.78 14.33 14.61 15,070 -0.36(-2.40%)
Nov 14, 2024 14.59 14.97 14.56 14.97 17,454 +0.34(+2.29%)
Nov 13, 2024 14.78 14.78 14.60 14.63 10,147 +0.02(+0.14%)
Nov 12, 2024 14.80 14.82 14.59 14.61 15,446 -0.30(-2.02%)
Nov 11, 2024 15.03 15.03 14.68 14.92 3,270 -0.08(-0.56%)
Nov 08, 2024 14.83 15.00 14.83 15.00 6,362 +0.00(+0.00%)
Nov 07, 2024 14.84 15.00 14.84 15.00 9,573 +0.29(+1.95%)
Nov 06, 2024 14.81 14.92 14.53 14.71 15,504 +0.07(+0.47%)
Nov 05, 2024 14.52 14.74 14.47 14.64 11,703 -0.16(-1.07%)
Nov 04, 2024 14.58 14.80 14.07 14.80 19,919 +0.26(+1.76%)
Nov 01, 2024 14.07 14.55 14.02 14.55 14,000 +0.35(+2.43%)
Oct 31, 2024 14.21 14.22 13.96 14.20 6,074 +0.31(+2.20%)
Oct 30, 2024 13.85 14.50 13.73 13.89 13,911 -0.03(-0.21%)
Oct 29, 2024 13.64 13.92 13.63 13.92 2,912 +0.31(+2.25%)
Oct 28, 2024 13.66 13.84 13.62 13.62 12,094 -0.15(-1.08%)
Oct 25, 2024 13.84 14.00 13.77 13.77 23,254 -0.16(-1.13%)
Oct 24, 2024 13.96 14.13 13.84 13.92 18,020 -0.10(-0.70%)
Oct 23, 2024 14.19 14.23 13.93 14.02 16,972 -0.09(-0.63%)
Oct 22, 2024 14.01 14.11 13.96 14.11 7,663 +0.19(+1.35%)
Oct 21, 2024 14.02 14.10 13.61 13.92 19,279 -0.22(-1.54%)
Oct 18, 2024 14.01 14.14 13.69 14.14 7,501 +0.10(+0.70%)
Oct 17, 2024 13.72 14.04 13.62 14.04 13,629 +0.28(+2.01%)
Oct 16, 2024 13.75 13.79 13.57 13.77 10,600 +0.10(+0.72%)
Oct 15, 2024 13.71 13.76 13.57 13.67 18,004 -0.10(-0.72%)
Oct 14, 2024 14.34 14.34 13.72 13.77 19,546 +0.00(+0.00%)
Oct 11, 2024 13.73 13.84 13.63 13.77 16,464 +0.00(+0.00%)
Oct 10, 2024 14.32 14.32 13.66 13.77 33,221 -0.74(-5.10%)
Oct 09, 2024 14.49 14.75 14.29 14.51 30,290 +0.17(+1.17%)
Oct 08, 2024 13.97 14.34 13.91 14.34 9,277 +0.32(+2.25%)
Oct 07, 2024 14.12 14.51 14.01 14.02 6,059 -0.27(-1.86%)
Oct 04, 2024 13.85 14.29 13.67 14.29 10,245 +0.54(+3.95%)
Oct 03, 2024 14.00 14.06 13.72 13.75 7,538 -0.07(-0.50%)
Oct 02, 2024 14.23 14.35 13.82 13.82 16,617 -0.37(-2.57%)
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.