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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Feb 28, 2014 9.695 9.897 9.669 9.728 71,834 +0.06(+0.60%)
Feb 27, 2014 9.533 9.727 9.501 9.669 47,748 +0.14(+1.43%)
Feb 26, 2014 9.468 9.546 9.410 9.533 21,201 +0.16(+1.73%)
Feb 25, 2014 9.416 9.559 9.280 9.371 51,792 -0.01(-0.14%)
Feb 24, 2014 8.767 9.390 8.650 9.384 268,730 +0.73(+8.48%)
Feb 21, 2014 8.689 8.780 8.643 8.650 67,881 -0.05(-0.60%)
Feb 20, 2014 8.708 8.799 8.533 8.702 36,081 +0.05(+0.53%)
Feb 19, 2014 8.955 9.059 8.650 8.656 40,396 -0.32(-3.62%)
Feb 18, 2014 8.897 9.078 8.897 8.981 24,943 +0.06(+0.65%)
Feb 14, 2014 9.085 8.923 8.923 8.923 22,790 -0.16(-1.72%)
Feb 13, 2014 8.929 9.111 8.877 9.078 19,701 +0.08(+0.94%)
Feb 12, 2014 9.150 9.266 8.832 8.994 38,585 -0.12(-1.28%)
Feb 11, 2014 8.975 9.188 8.975 9.111 26,765 +0.33(+3.76%)
Feb 10, 2014 8.904 8.982 8.632 8.781 46,729 -0.11(-1.24%)
Feb 07, 2014 8.994 9.111 8.859 8.891 35,504 -0.05(-0.58%)
Feb 06, 2014 8.704 8.975 8.704 8.943 37,951 +0.23(+2.67%)
Feb 05, 2014 8.684 8.788 8.619 8.710 29,666 -0.03(-0.30%)
Feb 04, 2014 8.710 8.813 8.652 8.736 24,924 +0.08(+0.97%)
Feb 03, 2014 9.124 9.195 8.471 8.652 89,742 -0.47(-5.11%)
Jan 31, 2014 9.266 9.408 9.066 9.117 56,411 -0.34(-3.56%)
Jan 30, 2014 9.260 9.531 9.182 9.454 38,795 +0.31(+3.39%)
Jan 29, 2014 9.059 9.240 9.033 9.143 31,929 -0.08(-0.84%)
Jan 28, 2014 9.240 9.266 9.046 9.221 37,847 -0.02(-0.21%)
Jan 27, 2014 8.975 9.447 8.975 9.240 21,153 +0.14(+1.49%)
Jan 24, 2014 9.525 9.596 9.053 9.104 34,593 -0.50(-5.25%)
Jan 23, 2014 9.564 9.699 9.357 9.609 46,163 +0.02(+0.20%)
Jan 22, 2014 9.421 9.699 9.315 9.589 21,086 +0.18(+1.92%)
Jan 21, 2014 9.266 9.408 9.247 9.408 23,496 +0.14(+1.54%)
Jan 17, 2014 9.331 9.266 9.266 9.266 19,485 -0.04(-0.42%)
Jan 16, 2014 9.072 9.305 9.072 9.305 15,194 +0.17(+1.91%)
Jan 15, 2014 9.169 9.188 8.969 9.130 13,810 -0.04(-0.42%)
Jan 14, 2014 8.846 9.169 8.846 9.169 35,087 +0.25(+2.83%)
Jan 13, 2014 9.188 9.188 8.820 8.917 33,562 -0.28(-3.02%)
Jan 10, 2014 9.298 9.460 9.137 9.195 20,814 -0.10(-1.11%)
Jan 09, 2014 9.499 9.499 9.253 9.298 27,919 -0.13(-1.37%)
Jan 08, 2014 9.686 9.686 9.389 9.428 22,152 -0.27(-2.80%)
Jan 07, 2014 9.751 9.751 9.648 9.699 28,928 +0.01(+0.13%)
Jan 06, 2014 9.893 10.05 9.686 9.686 42,349 -0.13(-1.32%)
Jan 03, 2014 9.615 9.900 9.602 9.816 22,405 +0.25(+2.57%)
Jan 02, 2014 9.874 10.00 9.558 9.570 17,913 -0.31(-3.14%)
Dec 31, 2013 10.06 9.880 9.880 9.880 20,259 -0.19(-1.93%)
Dec 30, 2013 10.31 10.34 9.913 10.07 51,684 -0.28(-2.69%)
Dec 27, 2013 10.36 10.55 10.27 10.35 32,935 -0.03(-0.25%)
Dec 26, 2013 10.50 10.51 10.27 10.38 45,686 -0.09(-0.86%)
Dec 24, 2013 10.39 10.51 10.39 10.47 8,927 +0.06(+0.62%)
Dec 23, 2013 10.41 10.47 10.37 10.40 25,277 +0.02(+0.19%)
Dec 20, 2013 10.29 10.44 10.24 10.38 99,531 +0.15(+1.45%)
Dec 19, 2013 10.14 10.28 10.14 10.24 25,942 -0.14(-1.37%)
Dec 18, 2013 10.05 10.41 9.835 10.38 63,137 +0.32(+3.22%)
Dec 17, 2013 9.732 10.12 9.719 10.05 33,693 +0.35(+3.60%)
Dec 16, 2013 9.654 9.770 9.576 9.706 29,852 +0.14(+1.42%)
Dec 13, 2013 9.538 9.602 9.473 9.570 19,478 +0.05(+0.54%)
Dec 12, 2013 9.602 9.602 9.467 9.518 24,170 +0.08(+0.89%)
Dec 11, 2013 9.266 9.505 9.130 9.434 88,121 +0.21(+2.31%)
Dec 10, 2013 9.551 9.551 9.046 9.221 92,166 -0.32(-3.32%)
Dec 09, 2013 9.816 9.893 9.518 9.538 29,020 -0.28(-2.83%)
Dec 06, 2013 9.725 9.990 9.699 9.816 0 +0.23(+2.36%)
Dec 05, 2013 9.570 9.615 9.423 9.589 0 +0.05(+0.54%)
Dec 04, 2013 9.449 9.711 9.290 9.538 0 +0.01(+0.13%)
Dec 03, 2013 9.615 9.762 9.392 9.526 0 -0.13(-1.39%)
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.