Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2013 8.824 8.906 8.760 8.856 32,682 +0.04(+0.43%)
Jan 30, 2013 8.881 8.913 8.811 8.817 42,876 -0.10(-1.07%)
Jan 29, 2013 8.906 9.072 8.863 8.913 45,309 -0.02(-0.21%)
Jan 28, 2013 8.849 9.044 8.843 8.932 64,078 +0.13(+1.45%)
Jan 25, 2013 8.779 8.836 8.735 8.805 47,774 -0.01(-0.07%)
Jan 24, 2013 8.906 8.906 8.747 8.811 22,493 -0.10(-1.07%)
Jan 23, 2013 8.722 8.970 8.722 8.906 64,713 +0.19(+2.19%)
Jan 22, 2013 8.461 8.843 8.461 8.716 51,113 +0.28(+3.32%)
Jan 18, 2013 8.321 8.523 8.219 8.436 101,217 +0.15(+1.77%)
Jan 17, 2013 8.143 8.391 7.869 8.289 71,054 +0.15(+1.88%)
Jan 16, 2013 8.264 8.264 7.876 8.137 62,715 -0.12(-1.46%)
Jan 15, 2013 8.060 8.347 8.060 8.258 41,202 +0.19(+2.37%)
Jan 14, 2013 8.296 8.370 8.029 8.067 40,414 -0.17(-2.08%)
Jan 11, 2013 8.302 8.305 8.105 8.238 37,217 +0.01(+0.08%)
Jan 10, 2013 8.054 8.614 8.048 8.232 116,117 +0.29(+3.60%)
Jan 09, 2013 7.895 7.964 7.800 7.946 14,106 +0.05(+0.64%)
Jan 08, 2013 7.920 8.009 7.825 7.895 15,212 -0.01(-0.08%)
Jan 07, 2013 8.029 8.048 7.863 7.901 14,274 -0.11(-1.35%)
Jan 04, 2013 7.978 8.035 7.821 8.009 35,403 +0.07(+0.88%)
Jan 03, 2013 8.079 8.079 7.634 7.939 43,315 -0.10(-1.27%)
Jan 02, 2013 7.901 8.111 7.901 8.041 124,157 +0.10(+1.28%)
Dec 31, 2012 7.768 7.939 7.768 7.939 25,906 +0.15(+1.96%)
Dec 28, 2012 7.723 7.869 7.634 7.787 28,182 +0.02(+0.25%)
Dec 27, 2012 7.647 7.844 7.609 7.768 31,878 +0.12(+1.58%)
Dec 26, 2012 7.653 7.793 7.602 7.647 31,194 -0.02(-0.25%)
Dec 24, 2012 7.939 7.939 7.450 7.666 49,150 -0.29(-3.60%)
Dec 21, 2012 7.914 7.959 7.634 7.952 250,695 +0.04(+0.48%)
Dec 20, 2012 7.768 7.914 7.704 7.914 59,483 +0.12(+1.55%)
Dec 19, 2012 7.730 7.793 7.672 7.793 73,390 +0.04(+0.57%)
Dec 18, 2012 7.647 7.749 7.577 7.749 63,248 +0.13(+1.67%)
Dec 17, 2012 7.380 7.647 7.138 7.621 48,555 +0.26(+3.54%)
Dec 14, 2012 7.310 7.596 7.284 7.361 40,422 +0.02(+0.26%)
Dec 13, 2012 7.297 7.577 7.297 7.341 11,209 +0.03(+0.35%)
Dec 12, 2012 7.621 7.621 7.202 7.316 56,467 -0.28(-3.69%)
Dec 11, 2012 7.634 7.660 7.469 7.596 39,772 -0.02(-0.25%)
Dec 10, 2012 7.520 7.660 7.399 7.615 27,074 +0.08(+1.10%)
Dec 07, 2012 7.526 7.609 7.386 7.532 14,651 +0.01(+0.08%)
Dec 06, 2012 7.456 7.551 7.348 7.526 25,445 -0.01(-0.17%)
Dec 05, 2012 7.507 7.551 7.386 7.539 37,783 +0.06(+0.77%)
Dec 04, 2012 7.119 7.507 7.087 7.481 48,675 +0.41(+5.85%)
Nov 30, 2012 7.062 7.125 7.017 7.068 46,996 +0.01(+0.18%)
Nov 29, 2012 6.998 7.100 6.992 7.055 23,729 +0.06(+0.82%)
Nov 28, 2012 6.915 7.106 6.852 6.998 19,722 +0.04(+0.64%)
Nov 27, 2012 7.017 7.031 6.826 6.953 51,413 -0.11(-1.53%)
Nov 26, 2012 7.151 7.265 7.030 7.062 62,338 -0.10(-1.33%)
Nov 23, 2012 6.972 7.163 6.941 7.157 29,488 +0.18(+2.65%)
Nov 21, 2012 7.329 7.361 6.852 6.972 36,046 -0.40(-5.44%)
Nov 20, 2012 7.303 7.392 7.125 7.373 21,069 +0.06(+0.78%)
Nov 19, 2012 6.794 7.316 6.794 7.316 40,487 +0.57(+8.49%)
Nov 16, 2012 6.712 6.852 6.712 6.743 48,224 -0.02(-0.28%)
Nov 15, 2012 7.036 7.036 6.686 6.763 37,389 -0.29(-4.15%)
Nov 14, 2012 7.182 7.246 7.036 7.055 65,596 -0.14(-1.95%)
Nov 13, 2012 7.214 7.278 7.170 7.195 38,182 -0.04(-0.62%)
Nov 12, 2012 7.398 7.417 7.221 7.240 38,470 -0.16(-2.22%)
Nov 09, 2012 7.246 7.525 7.227 7.404 39,163 +0.09(+1.21%)
Nov 08, 2012 7.493 7.525 7.271 7.316 49,111 -0.14(-1.87%)
Nov 07, 2012 7.506 7.601 7.379 7.455 75,777 -0.11(-1.42%)
Nov 06, 2012 7.556 7.594 7.442 7.563 56,142 -0.01(-0.17%)
Nov 05, 2012 7.259 7.601 7.157 7.575 111,834 +0.34(+4.73%)
Nov 02, 2012 7.132 7.297 7.062 7.233 74,584 +0.11(+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.