Skip to main content
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 (%)
Nov 30, 2012 6.974 7.037 6.930 6.980 47,585 +0.01(+0.18%)
Nov 29, 2012 6.911 7.012 6.905 6.968 24,026 +0.06(+0.82%)
Nov 28, 2012 6.830 7.018 6.767 6.911 19,969 +0.04(+0.64%)
Nov 27, 2012 6.931 6.944 6.742 6.867 52,057 -0.11(-1.53%)
Nov 26, 2012 7.062 7.175 6.943 6.974 63,119 -0.09(-1.33%)
Nov 23, 2012 6.886 7.075 6.855 7.068 29,858 +0.18(+2.65%)
Nov 21, 2012 7.238 7.269 6.767 6.886 36,498 -0.40(-5.44%)
Nov 20, 2012 7.213 7.301 7.037 7.282 21,333 +0.06(+0.78%)
Nov 19, 2012 6.710 7.225 6.710 7.225 40,994 +0.57(+8.49%)
Nov 16, 2012 6.629 6.767 6.629 6.660 48,828 -0.02(-0.28%)
Nov 15, 2012 6.949 6.949 6.603 6.679 37,857 -0.29(-4.15%)
Nov 14, 2012 7.094 7.156 6.949 6.968 66,418 -0.14(-1.95%)
Nov 13, 2012 7.125 7.188 7.081 7.106 38,661 -0.04(-0.62%)
Nov 12, 2012 7.306 7.325 7.131 7.150 38,952 -0.16(-2.22%)
Nov 09, 2012 7.156 7.432 7.138 7.313 39,654 +0.09(+1.21%)
Nov 08, 2012 7.400 7.431 7.181 7.225 49,727 -0.14(-1.87%)
Nov 07, 2012 7.413 7.507 7.288 7.363 76,727 -0.11(-1.42%)
Nov 06, 2012 7.463 7.500 7.350 7.469 56,845 -0.01(-0.17%)
Nov 05, 2012 7.169 7.507 7.069 7.482 113,235 +0.34(+4.73%)
Nov 02, 2012 7.044 7.206 6.975 7.144 75,518 +0.11(+1.60%)
Nov 01, 2012 7.144 7.256 6.981 7.031 124,013 -0.14(-2.01%)
Oct 31, 2012 7.275 7.300 6.894 7.175 47,970 -0.04(-0.61%)
Oct 26, 2012 7.344 7.219 7.219 7.219 37,406 -0.05(-0.69%)
Oct 25, 2012 7.125 7.300 7.125 7.269 67,329 +0.20(+2.83%)
Oct 24, 2012 7.100 7.163 6.925 7.069 94,338 -0.05(-0.70%)
Oct 23, 2012 6.737 7.194 6.712 7.119 224,227 +0.46(+6.85%)
Oct 19, 2012 6.819 6.865 6.643 6.662 117,607 -0.19(-2.83%)
Oct 18, 2012 6.875 7.094 6.850 6.856 77,839 +0.01(+0.09%)
Oct 17, 2012 6.643 6.937 6.637 6.850 269,670 +0.15(+2.24%)
Oct 16, 2012 6.787 6.837 6.643 6.700 130,885 -0.09(-1.29%)
Oct 15, 2012 5.893 6.900 5.893 6.787 342,877 -0.04(-0.55%)
Oct 12, 2012 6.975 7.000 6.706 6.825 84,355 -0.18(-2.50%)
Oct 11, 2012 7.194 7.344 6.825 7.000 372,483 -0.19(-2.70%)
Oct 10, 2012 7.425 7.475 7.125 7.194 232,052 -0.16(-2.13%)
Oct 09, 2012 7.328 7.475 7.322 7.350 304,416 +0.03(+0.39%)
Oct 08, 2012 7.124 7.401 7.079 7.322 261,609 +0.21(+2.94%)
Oct 05, 2012 7.226 7.294 7.068 7.113 176,166 -0.11(-1.49%)
Oct 04, 2012 7.209 7.237 7.181 7.220 101,141 +0.02(+0.24%)
Oct 03, 2012 7.011 7.209 7.000 7.203 312,866 +0.19(+2.66%)
Oct 02, 2012 7.034 7.039 6.983 7.017 75,970 -0.02(-0.24%)
Oct 01, 2012 7.068 7.068 6.943 7.034 102,698 -0.01(-0.08%)
Sep 28, 2012 6.870 7.124 6.785 7.039 131,815 +0.14(+1.97%)
Sep 27, 2012 6.977 7.011 6.723 6.904 125,628 -0.12(-1.77%)
Sep 26, 2012 7.011 7.062 6.983 7.028 106,886 +0.03(+0.40%)
Sep 25, 2012 7.096 7.107 6.983 7.000 71,510 -0.08(-1.12%)
Sep 24, 2012 7.017 7.101 7.017 7.079 74,889 +0.06(+0.89%)
Sep 21, 2012 7.056 7.056 6.988 7.017 97,942 -0.02(-0.24%)
Sep 20, 2012 7.034 7.051 6.989 7.034 45,724 +0.00(+0.00%)
Sep 19, 2012 7.022 7.039 6.938 7.034 39,566 +0.00(+0.00%)
Sep 18, 2012 6.977 7.045 6.977 7.034 69,049 +0.03(+0.40%)
Sep 17, 2012 7.022 7.022 6.955 7.005 47,688 +0.03(+0.41%)
Sep 14, 2012 6.983 7.005 6.892 6.977 64,631 +0.01(+0.16%)
Sep 13, 2012 6.966 6.977 6.926 6.966 47,988 +0.03(+0.49%)
Sep 12, 2012 6.898 6.954 6.898 6.932 24,853 +0.03(+0.41%)
Sep 11, 2012 6.915 6.949 6.841 6.904 78,924 -0.02(-0.33%)
Sep 10, 2012 6.909 6.932 6.875 6.926 43,289 +0.02(+0.33%)
Sep 07, 2012 7.005 7.005 6.864 6.904 40,694 -0.09(-1.29%)
Sep 06, 2012 6.971 7.012 6.960 6.994 105,728 +0.05(+0.65%)
Sep 05, 2012 6.932 6.966 6.853 6.949 69,387 +0.03(+0.41%)
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.