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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2014 9.350 9.350 9.071 9.071 11,515 -0.27(-2.84%)
Sep 29, 2014 9.190 9.449 9.177 9.336 25,346 +0.15(+1.59%)
Sep 26, 2014 9.204 9.270 9.137 9.190 26,370 +0.07(+0.80%)
Sep 25, 2014 9.217 9.217 9.038 9.117 19,149 -0.19(-2.00%)
Sep 24, 2014 9.303 9.456 9.097 9.303 74,182 +0.01(+0.14%)
Sep 23, 2014 9.443 9.463 9.224 9.290 35,133 -0.15(-1.62%)
Sep 22, 2014 9.602 9.609 9.436 9.443 19,661 -0.24(-2.47%)
Sep 19, 2014 9.788 9.815 9.443 9.682 42,072 -0.02(-0.21%)
Sep 18, 2014 9.815 9.815 9.702 9.702 16,032 -0.03(-0.34%)
Sep 17, 2014 9.728 9.828 9.728 9.735 14,390 +0.06(+0.62%)
Sep 16, 2014 9.615 9.821 9.602 9.675 13,310 +0.09(+0.90%)
Sep 15, 2014 9.642 9.655 9.469 9.589 22,507 -0.05(-0.55%)
Sep 12, 2014 9.682 9.808 9.635 9.642 20,364 -0.16(-1.63%)
Sep 11, 2014 9.854 9.868 9.761 9.801 13,362 -0.07(-0.74%)
Sep 10, 2014 9.854 9.941 9.781 9.874 15,536 +0.02(+0.20%)
Sep 09, 2014 9.854 9.961 9.828 9.854 14,112 -0.17(-1.72%)
Sep 08, 2014 9.981 10.03 9.834 10.03 17,004 -0.02(-0.20%)
Sep 05, 2014 10.11 10.18 9.981 10.05 13,075 -0.07(-0.66%)
Sep 04, 2014 10.17 10.19 10.11 10.11 30,675 -0.05(-0.46%)
Sep 03, 2014 10.19 10.27 10.11 10.16 19,655 +0.01(+0.07%)
Sep 02, 2014 10.12 10.19 10.12 10.15 57,246 +0.09(+0.86%)
Aug 29, 2014 10.05 10.07 10.07 10.07 27,407 +0.05(+0.53%)
Aug 28, 2014 10.01 10.09 9.894 10.01 21,947 -0.07(-0.66%)
Aug 27, 2014 10.03 10.09 9.974 10.08 23,456 +0.06(+0.60%)
Aug 26, 2014 9.854 10.11 9.854 10.02 46,444 +0.17(+1.75%)
Aug 25, 2014 9.602 9.957 9.602 9.848 41,339 +0.14(+1.44%)
Aug 22, 2014 9.562 9.755 9.562 9.708 20,411 +0.05(+0.55%)
Aug 21, 2014 9.496 9.722 9.363 9.655 21,927 -0.04(-0.41%)
Aug 20, 2014 9.609 9.708 9.556 9.695 36,282 +0.05(+0.48%)
Aug 19, 2014 9.629 9.755 9.521 9.649 30,127 +0.03(+0.28%)
Aug 18, 2014 9.768 9.768 9.609 9.622 28,037 -0.05(-0.55%)
Aug 15, 2014 9.888 9.888 9.536 9.675 28,513 -0.18(-1.82%)
Aug 14, 2014 9.795 9.927 9.695 9.854 29,594 +0.05(+0.54%)
Aug 13, 2014 9.894 9.894 9.702 9.801 46,610 -0.09(-0.87%)
Aug 12, 2014 9.901 10.01 9.833 9.888 35,761 -0.02(-0.20%)
Aug 11, 2014 9.907 10.18 9.881 9.907 67,810 +0.03(+0.27%)
Aug 08, 2014 9.577 9.762 9.491 9.881 84,084 +0.31(+3.24%)
Aug 07, 2014 9.478 9.630 9.320 9.571 98,954 +0.07(+0.76%)
Aug 06, 2014 9.207 9.498 9.207 9.498 32,312 +0.17(+1.84%)
Aug 05, 2014 9.161 9.333 9.082 9.326 47,354 +0.11(+1.15%)
Aug 04, 2014 9.313 9.346 9.154 9.220 71,810 -0.13(-1.41%)
Aug 01, 2014 9.577 9.708 9.313 9.353 55,847 -0.28(-2.88%)
Jul 31, 2014 9.795 9.871 9.584 9.630 58,441 -0.22(-2.28%)
Jul 30, 2014 9.907 9.907 9.789 9.855 46,217 -0.02(-0.20%)
Jul 29, 2014 9.868 9.954 9.841 9.874 47,770 -0.03(-0.33%)
Jul 28, 2014 9.709 9.954 9.578 9.907 129,807 +0.20(+2.04%)
Jul 25, 2014 9.755 9.855 9.703 9.709 55,170 -0.18(-1.80%)
Jul 24, 2014 9.749 9.907 9.630 9.888 118,927 +0.26(+2.67%)
Jul 23, 2014 9.789 9.907 9.524 9.630 65,582 -0.19(-1.95%)
Jul 22, 2014 10.11 10.11 9.762 9.822 51,887 -0.17(-1.72%)
Jul 21, 2014 10.13 10.18 9.815 9.993 84,421 -0.26(-2.58%)
Jul 18, 2014 10.18 10.26 10.09 10.26 26,733 +0.15(+1.50%)
Jul 17, 2014 10.11 10.28 10.02 10.11 70,921 -0.09(-0.84%)
Jul 16, 2014 10.25 10.26 10.08 10.19 90,747 -0.02(-0.19%)
Jul 15, 2014 10.24 10.33 10.15 10.21 62,975 +0.03(+0.32%)
Jul 14, 2014 10.43 10.43 10.11 10.18 118,286 -0.20(-1.91%)
Jul 11, 2014 10.29 10.45 10.24 10.38 81,577 -0.01(-0.13%)
Jul 10, 2014 10.25 10.46 10.17 10.39 92,597 +0.01(+0.06%)
Jul 09, 2014 10.37 10.47 10.37 10.38 89,938 +0.01(+0.06%)
Jul 08, 2014 10.44 10.47 10.08 10.38 143,200 +0.01(+0.06%)
Jul 07, 2014 10.24 10.43 10.14 10.37 211,507 +0.17(+1.62%)
Jul 03, 2014 9.802 10.20 10.20 10.20 140,198 +0.51(+5.25%)
Jul 02, 2014 9.082 9.802 9.049 9.696 187,952 +0.80(+8.98%)
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.