Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 5.093 5.093 4.838 4.946 84,231 -0.15(-3.03%)
May 28, 2020 5.665 5.665 5.039 5.101 134,868 -0.44(-7.95%)
May 27, 2020 5.449 5.572 5.170 5.541 120,740 +0.31(+5.91%)
May 26, 2020 5.170 5.503 5.024 5.232 142,536 +0.31(+6.28%)
May 22, 2020 4.761 4.931 4.452 4.923 92,512 +0.16(+3.41%)
May 21, 2020 4.483 4.908 4.444 4.761 129,818 +0.29(+6.39%)
May 20, 2020 4.413 4.614 4.289 4.475 103,420 +0.15(+3.58%)
May 19, 2020 4.629 4.629 4.143 4.320 148,315 -0.29(-6.21%)
May 18, 2020 4.328 4.653 4.328 4.606 188,057 +0.46(+10.99%)
May 15, 2020 4.019 4.208 3.957 4.150 127,706 +0.01(+0.19%)
May 14, 2020 4.112 4.297 3.918 4.143 97,597 -0.03(-0.65%)
May 13, 2020 4.494 4.532 4.087 4.170 121,844 -0.39(-8.61%)
May 12, 2020 4.804 5.053 4.479 4.562 132,496 -0.26(-5.48%)
May 11, 2020 4.623 5.076 4.532 4.827 140,011 +0.17(+3.73%)
May 08, 2020 4.502 4.759 4.502 4.653 156,877 +0.27(+6.21%)
May 07, 2020 4.192 4.502 4.192 4.381 84,508 +0.22(+5.26%)
May 06, 2020 4.411 4.419 4.087 4.162 86,322 -0.23(-5.33%)
May 05, 2020 4.827 5.174 4.396 4.396 143,337 -0.36(-7.62%)
May 04, 2020 4.721 4.834 4.547 4.759 142,625 -0.02(-0.47%)
May 01, 2020 4.910 4.993 4.713 4.781 87,375 -0.39(-7.46%)
Apr 30, 2020 5.461 5.552 5.136 5.167 129,436 -0.57(-10.00%)
Apr 29, 2020 5.401 5.839 5.371 5.741 172,330 +0.56(+10.79%)
Apr 28, 2020 5.325 5.552 5.072 5.182 117,041 +0.01(+0.15%)
Apr 27, 2020 4.797 5.575 4.797 5.174 215,266 +0.47(+9.95%)
Apr 24, 2020 4.366 4.804 4.268 4.706 173,293 +0.35(+7.97%)
Apr 23, 2020 4.374 4.653 4.306 4.358 229,903 +0.06(+1.41%)
Apr 22, 2020 4.139 4.313 4.025 4.298 209,288 +0.31(+7.77%)
Apr 21, 2020 4.155 4.185 3.973 3.988 215,758 -0.20(-4.86%)
Apr 20, 2020 4.336 4.562 4.162 4.192 235,666 -0.08(-1.77%)
Apr 17, 2020 4.109 4.411 4.109 4.268 168,792 +0.29(+7.21%)
Apr 16, 2020 4.306 4.389 3.935 3.981 159,424 -0.32(-7.54%)
Apr 15, 2020 4.457 4.645 4.290 4.306 203,550 -0.42(-8.80%)
Apr 14, 2020 4.525 4.865 4.389 4.721 232,180 +0.45(+10.62%)
Apr 13, 2020 3.898 4.419 3.716 4.268 222,143 +0.43(+11.22%)
Apr 09, 2020 3.777 4.037 3.664 3.837 186,929 +0.13(+3.46%)
Apr 08, 2020 3.452 3.815 3.331 3.709 138,219 +0.34(+10.09%)
Apr 07, 2020 3.694 4.102 3.361 3.369 186,202 -0.16(-4.50%)
Apr 06, 2020 3.452 3.760 3.452 3.528 90,570 +0.14(+4.01%)
Apr 03, 2020 3.648 3.648 3.218 3.392 142,844 -0.26(-7.23%)
Apr 02, 2020 3.482 3.845 3.399 3.656 197,881 +0.37(+11.26%)
Apr 01, 2020 3.943 4.003 3.210 3.286 199,465 -0.83(-20.18%)
Mar 31, 2020 4.351 4.351 3.996 4.117 89,240 -0.31(-7.00%)
Mar 30, 2020 4.842 4.842 4.238 4.426 73,937 -0.37(-7.72%)
Mar 27, 2020 4.910 5.016 4.744 4.797 138,476 -0.26(-5.22%)
Mar 26, 2020 4.744 5.121 4.555 5.061 122,555 +0.36(+7.72%)
Mar 25, 2020 4.434 4.781 4.336 4.698 126,585 +0.26(+5.78%)
Mar 24, 2020 4.449 4.706 4.015 4.442 108,142 +0.22(+5.19%)
Mar 23, 2020 4.419 4.419 3.852 4.222 99,712 -0.20(-4.44%)
Mar 20, 2020 4.744 4.865 4.177 4.419 221,085 -0.36(-7.58%)
Mar 19, 2020 4.321 5.129 4.177 4.781 143,337 +0.43(+9.90%)
Mar 18, 2020 5.114 5.416 3.905 4.351 110,171 -1.03(-19.10%)
Mar 17, 2020 4.948 5.408 4.404 5.378 218,902 +0.42(+8.37%)
Mar 16, 2020 4.713 5.129 4.713 4.963 201,278 -0.23(-4.37%)
Mar 13, 2020 5.507 5.582 5.091 5.189 229,160 -0.02(-0.29%)
Mar 12, 2020 5.665 5.726 5.129 5.204 140,435 -0.63(-10.87%)
Mar 11, 2020 6.043 6.081 5.771 5.839 119,358 -0.25(-4.09%)
Mar 10, 2020 6.224 6.745 6.028 6.088 122,743 -0.15(-2.42%)
Mar 09, 2020 6.572 6.738 6.149 6.239 118,728 -0.63(-9.23%)
Mar 06, 2020 6.662 7.002 6.655 6.874 120,074 +0.05(+0.78%)
Mar 05, 2020 7.244 7.259 6.761 6.821 116,200 -0.51(-6.91%)
Mar 04, 2020 7.335 7.365 7.199 7.327 58,549 +0.04(+0.52%)
Mar 03, 2020 7.531 7.675 7.191 7.289 59,832 -0.21(-2.82%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.