Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Mar 02, 2020 7.418 7.591 7.134 7.501 101,217 +0.05(+0.61%)
Feb 28, 2020 7.146 7.826 7.131 7.455 136,093 +0.11(+1.54%)
Feb 27, 2020 7.206 7.742 7.138 7.342 104,423 +0.01(+0.10%)
Feb 26, 2020 7.554 7.871 7.274 7.335 80,202 -0.18(-2.41%)
Feb 25, 2020 7.803 8.018 7.403 7.516 102,183 -0.27(-3.49%)
Feb 24, 2020 7.675 7.954 7.643 7.788 95,367 -0.09(-1.15%)
Feb 21, 2020 7.939 8.007 7.826 7.878 55,072 -0.07(-0.86%)
Feb 20, 2020 7.992 8.196 7.939 7.946 42,402 -0.08(-0.94%)
Feb 19, 2020 7.962 8.113 7.962 8.022 59,726 +0.06(+0.76%)
Feb 18, 2020 8.060 8.090 7.931 7.962 108,021 -0.13(-1.59%)
Feb 14, 2020 8.309 8.362 8.037 8.090 49,909 -0.21(-2.55%)
Feb 13, 2020 8.369 8.444 8.233 8.301 37,832 -0.12(-1.39%)
Feb 12, 2020 8.590 8.658 8.329 8.419 53,338 -0.13(-1.57%)
Feb 11, 2020 8.269 8.609 8.254 8.553 48,398 +0.25(+3.06%)
Feb 10, 2020 8.478 8.478 8.254 8.299 52,726 -0.17(-2.03%)
Feb 07, 2020 8.508 8.702 8.336 8.471 84,071 -0.19(-2.24%)
Feb 06, 2020 8.785 8.822 8.613 8.665 66,653 -0.05(-0.60%)
Feb 05, 2020 8.777 8.821 8.590 8.717 51,205 +0.02(+0.26%)
Feb 04, 2020 8.822 8.936 8.628 8.695 88,180 -0.01(-0.17%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.