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 (%)
Dec 31, 2009 1.740 1.819 1.819 1.819 30,043 +0.11(+6.42%)
Dec 30, 2009 1.798 1.839 1.709 1.709 22,283 -0.14(-7.37%)
Dec 29, 2009 1.745 1.881 1.725 1.845 21,562 +0.11(+6.33%)
Dec 28, 2009 1.819 1.839 1.730 1.735 13,662 -0.09(-5.14%)
Dec 24, 2009 1.829 1.855 1.829 1.829 4,923 -0.07(-3.85%)
Dec 23, 2009 1.876 1.902 1.777 1.902 26,030 +0.03(+1.39%)
Dec 22, 2009 1.803 1.887 1.761 1.876 18,471 +0.07(+3.76%)
Dec 21, 2009 1.766 1.819 1.698 1.808 78,110 +0.05(+2.67%)
Dec 18, 2009 1.834 1.996 1.756 1.761 93,225 -0.07(-3.99%)
Dec 17, 2009 1.897 1.991 1.798 1.834 85,205 -0.08(-4.36%)
Dec 16, 2009 1.944 2.064 1.756 1.918 187,412 -0.04(-2.13%)
Dec 15, 2009 1.766 1.960 1.756 1.960 62,621 +0.20(+11.28%)
Dec 14, 2009 1.803 1.850 1.761 1.761 29,321 -0.08(-4.53%)
Dec 11, 2009 1.824 1.855 1.782 1.845 23,963 +0.01(+0.28%)
Dec 10, 2009 1.798 1.855 1.798 1.839 17,581 -0.01(-0.57%)
Dec 09, 2009 1.777 1.850 1.756 1.850 24,199 +0.09(+5.04%)
Dec 08, 2009 1.839 1.845 1.761 1.761 39,170 -0.12(-6.39%)
Dec 07, 2009 1.934 2.033 1.814 1.881 15,165 -0.05(-2.44%)
Dec 04, 2009 1.907 1.928 1.782 1.928 24,279 +0.05(+2.50%)
Dec 03, 2009 1.907 1.934 1.834 1.881 12,687 -0.02(-0.83%)
Dec 02, 2009 1.939 1.981 1.860 1.897 15,616 -0.05(-2.42%)
Dec 01, 2009 1.944 1.960 1.876 1.944 15,557 +0.02(+0.81%)
Nov 30, 2009 1.824 1.928 1.819 1.928 16,764 +0.11(+6.28%)
Nov 27, 2009 1.829 1.866 1.803 1.814 20,477 -0.09(-4.62%)
Nov 25, 2009 1.934 1.960 1.855 1.902 38,024 -0.06(-3.19%)
Nov 24, 2009 1.839 1.965 1.819 1.965 13,383 +0.15(+8.05%)
Nov 23, 2009 1.829 1.928 1.787 1.819 60,981 +0.04(+2.05%)
Nov 20, 2009 1.892 1.892 1.782 1.782 28,826 -0.13(-6.58%)
Nov 19, 2009 2.059 2.090 1.907 1.907 26,087 -0.17(-8.06%)
Nov 18, 2009 1.792 2.080 1.792 2.075 92,435 +0.28(+15.74%)
Nov 17, 2009 1.918 1.923 1.761 1.792 67,250 -0.09(-4.99%)
Nov 16, 2009 1.923 1.923 1.876 1.887 19,753 +0.01(+0.56%)
Nov 13, 2009 1.902 1.902 1.876 1.876 21,891 -0.03(-1.37%)
Nov 12, 2009 1.918 1.934 1.887 1.902 9,099 -0.02(-0.82%)
Nov 11, 2009 1.944 1.986 1.918 1.918 11,758 +0.03(+1.66%)
Nov 10, 2009 1.881 1.996 1.871 1.887 58,804 +0.00(+0.00%)
Nov 09, 2009 1.881 2.022 1.881 1.887 66,944 +0.01(+0.56%)
Nov 06, 2009 1.981 1.981 1.871 1.876 26,952 -0.17(-8.18%)
Nov 05, 2009 1.918 2.049 1.855 2.043 101,368 +0.18(+9.52%)
Nov 04, 2009 1.892 2.038 1.866 1.866 71,135 -0.08(-4.03%)
Nov 03, 2009 1.965 2.033 1.860 1.944 89,842 +0.01(+0.54%)
Nov 02, 2009 2.007 2.038 1.928 1.934 101,898 -0.08(-4.14%)
Oct 30, 2009 1.949 2.038 1.939 2.017 29,266 +0.11(+5.75%)
Oct 29, 2009 2.001 2.038 1.907 1.907 19,512 -0.03(-1.62%)
Oct 28, 2009 1.988 2.049 1.871 1.939 65,203 -0.02(-1.07%)
Oct 27, 2009 2.059 2.119 1.960 1.960 72,781 -0.10(-4.82%)
Oct 26, 2009 2.305 2.319 2.007 2.059 79,237 -0.28(-12.05%)
Oct 23, 2009 2.373 2.409 2.310 2.341 20,777 -0.04(-1.75%)
Oct 22, 2009 2.362 2.383 2.272 2.383 28,382 -0.01(-0.44%)
Oct 21, 2009 2.352 2.417 2.352 2.393 9,958 +0.00(+0.00%)
Oct 20, 2009 2.362 2.467 2.352 2.393 34,061 +0.01(+0.22%)
Oct 19, 2009 2.352 2.508 2.352 2.388 52,058 +0.04(+1.78%)
Oct 16, 2009 2.383 2.430 2.284 2.346 44,500 -0.03(-1.32%)
Oct 15, 2009 2.352 2.508 2.310 2.378 76,493 +0.07(+3.17%)
Oct 14, 2009 2.383 2.529 2.195 2.305 74,468 -0.07(-3.08%)
Oct 13, 2009 2.195 2.388 2.122 2.378 80,069 -0.04(-1.73%)
Oct 12, 2009 2.346 2.430 2.143 2.420 57,445 +0.30(+14.32%)
Oct 09, 2009 2.258 2.331 2.090 2.116 66,860 -0.20(-8.58%)
Oct 08, 2009 2.341 2.420 2.305 2.315 69,493 +0.07(+3.02%)
Oct 07, 2009 2.284 2.320 2.043 2.247 52,688 -0.04(-1.83%)
Oct 06, 2009 2.148 2.320 2.137 2.289 68,584 +0.20(+9.77%)
Oct 05, 2009 2.331 2.336 1.996 2.085 60,585 -0.32(-13.26%)
Oct 02, 2009 1.981 2.451 1.777 2.404 82,898 +0.41(+20.73%)
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.