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 (%)
May 31, 2013 8.781 8.907 8.635 8.705 91,826 -0.13(-1.50%)
May 30, 2013 8.882 8.951 8.812 8.838 17,928 +0.01(+0.14%)
May 29, 2013 8.907 8.996 8.648 8.825 30,189 -0.16(-1.76%)
May 28, 2013 8.686 9.073 8.686 8.983 41,439 +0.44(+5.19%)
May 24, 2013 8.464 8.566 8.451 8.540 0 +0.04(+0.52%)
May 23, 2013 8.774 8.774 8.448 8.496 0 -0.37(-4.14%)
May 22, 2013 8.996 9.097 8.806 8.863 0 -0.09(-1.06%)
May 21, 2013 8.996 9.049 8.882 8.958 0 -0.03(-0.35%)
May 20, 2013 8.787 9.035 8.787 8.989 0 +0.18(+2.01%)
May 17, 2013 8.825 8.945 8.774 8.812 0 +0.00(+0.00%)
May 16, 2013 8.875 8.894 8.622 8.812 46,597 -0.06(-0.64%)
May 15, 2013 8.787 8.907 8.762 8.869 0 +0.03(+0.29%)
May 13, 2013 8.711 8.888 8.667 8.844 0 +0.00(+0.00%)
May 10, 2013 8.800 8.850 8.636 8.844 0 +0.08(+0.94%)
May 09, 2013 8.894 8.894 8.727 8.762 0 -0.17(-1.91%)
May 08, 2013 8.919 9.046 8.882 8.932 0 +0.01(+0.14%)
May 07, 2013 8.825 8.919 8.667 8.919 0 +0.12(+1.36%)
May 06, 2013 8.642 8.894 8.566 8.800 0 +0.09(+1.01%)
May 03, 2013 9.090 9.090 8.642 8.711 0 -0.25(-2.81%)
May 02, 2013 8.592 9.146 8.592 8.964 0 +0.43(+5.10%)
May 01, 2013 8.787 9.096 8.510 8.529 0 -0.32(-3.56%)
Apr 30, 2013 8.926 8.926 8.774 8.844 0 -0.07(-0.78%)
Apr 29, 2013 8.630 9.001 8.617 8.913 21,935 +0.29(+3.36%)
Apr 26, 2013 8.478 8.674 8.478 8.623 42,192 +0.09(+1.03%)
Apr 25, 2013 8.434 8.623 8.391 8.535 34,172 +0.14(+1.73%)
Apr 24, 2013 8.340 8.825 8.283 8.390 47,054 +0.07(+0.83%)
Apr 23, 2013 8.213 8.346 8.201 8.321 46,513 +0.17(+2.09%)
Apr 22, 2013 8.390 8.478 7.987 8.150 66,183 -0.25(-3.00%)
Apr 19, 2013 8.037 8.491 8.037 8.403 59,097 +0.51(+6.47%)
Apr 18, 2013 8.737 8.803 7.787 7.892 74,199 -0.81(-9.34%)
Apr 17, 2013 9.140 9.140 8.705 8.705 43,777 -0.64(-6.82%)
Apr 16, 2013 9.121 9.430 9.033 9.342 38,995 +0.31(+3.42%)
Apr 15, 2013 9.619 9.745 8.875 9.033 90,489 -0.67(-6.89%)
Apr 12, 2013 9.424 9.897 9.411 9.701 63,548 +0.23(+2.40%)
Apr 11, 2013 9.625 9.701 9.443 9.474 36,354 -0.10(-1.05%)
Apr 10, 2013 9.487 9.682 9.487 9.575 25,263 +0.11(+1.20%)
Apr 09, 2013 9.487 9.562 9.430 9.462 32,039 -0.04(-0.40%)
Apr 08, 2013 9.600 9.682 9.417 9.499 42,823 -0.09(-0.99%)
Apr 05, 2013 9.455 9.802 9.285 9.594 56,869 -0.02(-0.20%)
Apr 04, 2013 9.550 9.789 9.455 9.613 50,646 +0.08(+0.79%)
Apr 03, 2013 9.915 10.05 9.512 9.537 73,720 -0.34(-3.45%)
Apr 02, 2013 10.07 10.12 9.821 9.878 39,087 -0.17(-1.69%)
Apr 01, 2013 10.06 10.24 10.02 10.05 61,391 -0.01(-0.13%)
Mar 28, 2013 9.808 10.12 9.720 10.06 75,096 +0.30(+3.10%)
Mar 27, 2013 9.594 9.834 9.594 9.758 28,469 +0.08(+0.78%)
Mar 26, 2013 9.739 9.896 9.619 9.682 17,109 +0.01(+0.07%)
Mar 25, 2013 9.676 9.846 9.581 9.676 30,947 +0.00(+0.00%)
Mar 22, 2013 9.701 9.752 9.493 9.676 23,129 +0.06(+0.59%)
Mar 21, 2013 9.682 9.752 9.561 9.619 13,685 -0.15(-1.55%)
Mar 20, 2013 9.834 9.834 9.525 9.770 43,060 +0.01(+0.13%)
Mar 19, 2013 9.474 9.764 9.392 9.758 45,154 +0.35(+3.68%)
Mar 18, 2013 9.417 9.481 9.285 9.411 16,543 -0.21(-2.16%)
Mar 15, 2013 9.430 9.714 9.272 9.619 119,014 +0.17(+1.80%)
Mar 14, 2013 9.443 9.493 9.342 9.449 24,551 +0.13(+1.35%)
Mar 13, 2013 9.455 9.474 9.203 9.323 24,295 -0.10(-1.07%)
Mar 12, 2013 9.310 9.562 9.109 9.424 34,940 +0.13(+1.36%)
Mar 11, 2013 9.361 9.638 9.191 9.298 123,583 +0.03(+0.34%)
Mar 08, 2013 9.317 9.361 9.197 9.266 89,744 +0.00(+0.00%)
Mar 07, 2013 9.121 9.291 9.020 9.266 35,067 +0.14(+1.52%)
Mar 06, 2013 9.153 9.285 8.957 9.128 42,228 +0.04(+0.42%)
Mar 05, 2013 9.235 9.342 9.039 9.090 55,391 -0.11(-1.23%)
Mar 04, 2013 9.260 9.260 9.102 9.203 41,595 +0.00(+0.00%)
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.