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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 28, 2013 9.992 10.11 9.890 9.954 163,342 -0.09(-0.89%)
Jun 27, 2013 10.13 10.25 9.941 10.04 0 -0.01(-0.06%)
Jun 26, 2013 10.03 10.27 10.01 10.05 0 +0.11(+1.10%)
Jun 25, 2013 9.742 9.967 9.697 9.941 0 +0.25(+2.58%)
Jun 24, 2013 9.069 9.710 9.069 9.691 0 +0.40(+4.28%)
Jun 21, 2013 9.268 9.319 8.986 9.294 74,180 +0.09(+0.98%)
Jun 20, 2013 9.370 9.537 9.127 9.204 0 -0.46(-4.77%)
Jun 19, 2013 9.928 10.00 9.569 9.665 0 -0.24(-2.39%)
Jun 18, 2013 9.306 10.04 9.306 9.902 0 +0.60(+6.40%)
Jun 17, 2013 9.306 9.390 9.095 9.306 0 +0.10(+1.11%)
Jun 14, 2013 9.351 9.390 9.165 9.204 0 -0.15(-1.58%)
Jun 13, 2013 8.819 9.409 8.813 9.351 31,814 +0.50(+5.65%)
Jun 12, 2013 8.935 8.941 8.832 8.851 14,803 -0.02(-0.22%)
Jun 11, 2013 8.768 8.992 8.672 8.871 15,120 -0.01(-0.07%)
Jun 10, 2013 8.717 8.883 8.589 8.877 0 +0.22(+2.52%)
Jun 07, 2013 8.717 8.813 8.569 8.659 0 -0.06(-0.66%)
Jun 06, 2013 8.570 8.742 8.570 8.717 18,396 +0.15(+1.72%)
Jun 05, 2013 8.762 8.851 8.460 8.569 0 -0.20(-2.27%)
Jun 04, 2013 8.909 9.063 8.717 8.768 0 -0.10(-1.16%)
Jun 03, 2013 8.653 8.941 8.653 8.871 78,135 +0.05(+0.58%)
May 31, 2013 8.896 9.024 8.749 8.819 90,633 -0.13(-1.50%)
May 30, 2013 8.999 9.069 8.928 8.954 17,696 +0.01(+0.14%)
May 29, 2013 9.024 9.114 8.762 8.941 29,797 -0.16(-1.76%)
May 28, 2013 8.800 9.193 8.800 9.101 40,901 +0.45(+5.19%)
May 24, 2013 8.576 8.678 8.562 8.653 0 +0.04(+0.52%)
May 23, 2013 8.890 8.890 8.559 8.608 0 -0.37(-4.14%)
May 22, 2013 9.114 9.217 8.922 8.980 0 -0.10(-1.06%)
May 21, 2013 9.114 9.169 8.999 9.076 0 -0.03(-0.35%)
May 20, 2013 8.903 9.154 8.903 9.108 0 +0.18(+2.01%)
May 17, 2013 8.941 9.063 8.890 8.928 0 +0.00(+0.00%)
May 16, 2013 8.992 9.011 8.736 8.928 45,992 -0.06(-0.64%)
May 15, 2013 8.903 9.024 8.877 8.986 0 +0.03(+0.29%)
May 13, 2013 8.826 9.005 8.781 8.960 0 +0.00(+0.00%)
May 10, 2013 8.916 8.967 8.750 8.960 0 +0.08(+0.94%)
May 09, 2013 9.011 9.011 8.842 8.877 0 -0.17(-1.91%)
May 08, 2013 9.037 9.165 8.999 9.050 0 +0.01(+0.14%)
May 07, 2013 8.941 9.037 8.781 9.037 0 +0.12(+1.36%)
May 06, 2013 8.756 9.011 8.679 8.916 0 +0.09(+1.01%)
May 03, 2013 9.209 9.209 8.756 8.826 0 -0.26(-2.81%)
May 02, 2013 8.705 9.267 8.705 9.082 0 +0.44(+5.10%)
May 01, 2013 8.903 9.216 8.622 8.641 0 -0.32(-3.56%)
Apr 30, 2013 9.043 9.043 8.889 8.960 0 -0.07(-0.78%)
Apr 29, 2013 8.743 9.120 8.730 9.031 21,650 +0.29(+3.36%)
Apr 26, 2013 8.590 8.788 8.590 8.737 41,644 +0.09(+1.03%)
Apr 25, 2013 8.545 8.737 8.502 8.647 33,728 +0.15(+1.73%)
Apr 24, 2013 8.449 8.941 8.392 8.500 46,443 +0.07(+0.83%)
Apr 23, 2013 8.322 8.456 8.309 8.430 45,909 +0.17(+2.09%)
Apr 22, 2013 8.500 8.590 8.092 8.258 65,323 -0.26(-3.00%)
Apr 19, 2013 8.143 8.603 8.143 8.513 58,329 +0.52(+6.47%)
Apr 18, 2013 8.852 8.919 7.890 7.996 73,235 -0.82(-9.34%)
Apr 17, 2013 9.260 9.260 8.820 8.820 43,208 -0.65(-6.82%)
Apr 16, 2013 9.241 9.554 9.152 9.465 38,488 +0.31(+3.42%)
Apr 15, 2013 9.746 9.874 8.992 9.152 89,313 -0.68(-6.89%)
Apr 12, 2013 9.548 10.03 9.535 9.829 62,722 +0.23(+2.40%)
Apr 11, 2013 9.752 9.829 9.567 9.599 35,881 -0.10(-1.05%)
Apr 10, 2013 9.612 9.810 9.612 9.701 24,935 +0.11(+1.20%)
Apr 09, 2013 9.612 9.688 9.554 9.586 31,622 -0.04(-0.40%)
Apr 08, 2013 9.727 9.810 9.541 9.624 42,267 -0.10(-0.99%)
Apr 05, 2013 9.580 9.931 9.407 9.720 56,130 -0.02(-0.20%)
Apr 04, 2013 9.676 9.918 9.580 9.739 49,988 +0.08(+0.79%)
Apr 03, 2013 10.05 10.19 9.637 9.663 72,762 -0.34(-3.45%)
Apr 02, 2013 10.21 10.25 9.950 10.01 38,579 -0.17(-1.69%)
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.