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

Bassett Furniture (NQ: BSET )

14.21 +0.21 (+1.51%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 20, 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 (%)
Nov 28, 2008 2.317 2.317 2.028 2.193 290,036 +0.18(+8.70%)
Nov 26, 2008 2.188 2.188 2.012 2.017 14,030 -0.10(-4.63%)
Nov 25, 2008 2.090 2.291 2.064 2.115 33,828 +0.05(+2.50%)
Nov 24, 2008 1.821 2.090 1.646 2.064 45,746 +0.22(+12.04%)
Nov 21, 2008 1.661 1.842 1.599 1.842 51,059 +0.18(+10.53%)
Nov 20, 2008 1.852 1.852 1.667 1.667 53,464 -0.19(-10.28%)
Nov 19, 2008 1.950 2.002 1.806 1.857 38,829 -0.20(-9.55%)
Nov 18, 2008 1.935 2.053 1.873 2.053 66,271 +0.14(+7.57%)
Nov 17, 2008 2.033 2.048 1.909 1.909 20,248 -0.08(-3.90%)
Nov 14, 2008 1.718 2.213 1.718 1.986 30,105 -0.12(-5.64%)
Nov 13, 2008 2.095 2.141 1.935 2.105 70,758 +0.06(+2.77%)
Nov 12, 2008 2.105 2.126 2.017 2.048 68,936 -0.06(-2.70%)
Nov 11, 2008 2.152 2.167 2.069 2.105 21,443 -0.01(-0.49%)
Nov 10, 2008 2.342 3.161 2.069 2.115 68,975 -0.26(-11.06%)
Nov 07, 2008 2.652 2.657 2.337 2.379 36,241 -0.23(-8.71%)
Nov 06, 2008 2.538 4.128 2.425 2.606 87,358 +0.09(+3.70%)
Nov 05, 2008 2.477 2.554 2.425 2.513 101,298 -0.06(-2.40%)
Nov 04, 2008 2.667 2.709 2.508 2.575 58,949 -0.13(-4.95%)
Nov 03, 2008 2.569 2.915 2.322 2.709 197,212 +0.43(+19.05%)
Oct 31, 2008 2.234 2.301 2.193 2.275 107,180 +0.03(+1.15%)
Oct 30, 2008 2.193 2.327 2.193 2.250 76,532 +0.10(+4.56%)
Oct 29, 2008 2.281 2.293 2.053 2.152 36,594 +0.12(+6.11%)
Oct 28, 2008 2.053 2.100 2.023 2.028 63,676 -0.03(-1.26%)
Oct 27, 2008 2.115 2.115 2.012 2.053 74,384 -0.04(-1.73%)
Oct 24, 2008 2.064 2.172 1.806 2.090 185,170 -0.18(-7.95%)
Oct 23, 2008 2.477 2.477 2.250 2.270 205,030 -0.19(-7.76%)
Oct 22, 2008 2.755 2.755 2.446 2.461 107,917 -0.22(-8.09%)
Oct 21, 2008 2.884 2.887 2.580 2.678 159,797 -0.17(-5.81%)
Oct 20, 2008 2.977 3.075 2.781 2.843 174,082 -0.20(-6.45%)
Oct 17, 2008 3.147 3.483 2.977 3.039 177,526 -0.15(-4.69%)
Oct 16, 2008 3.354 3.354 3.158 3.189 114,446 -0.17(-4.92%)
Oct 15, 2008 3.374 3.447 3.235 3.354 157,237 -0.03(-0.76%)
Oct 14, 2008 3.441 3.457 3.364 3.379 168,542 +0.01(+0.15%)
Oct 13, 2008 3.431 3.441 3.297 3.374 235,091 +0.01(+0.31%)
Oct 10, 2008 3.364 3.534 3.354 3.364 205,490 -0.13(-3.83%)
Oct 09, 2008 3.498 3.674 3.478 3.498 99,422 -0.12(-3.42%)
Oct 08, 2008 3.658 3.658 3.349 3.622 94,194 -0.09(-2.36%)
Oct 07, 2008 3.864 3.968 3.457 3.710 123,424 -0.14(-3.75%)
Oct 06, 2008 4.339 4.339 3.854 3.854 103,517 -0.59(-13.24%)
Oct 03, 2008 4.484 4.484 4.257 4.442 78,765 +0.01(+0.12%)
Oct 02, 2008 4.623 4.623 4.380 4.437 113,803 -0.14(-3.15%)
Oct 01, 2008 4.437 4.592 4.329 4.582 199,625 +0.17(+3.86%)
Sep 30, 2008 4.597 4.597 4.411 4.411 98,383 -0.20(-4.36%)
Sep 29, 2008 4.700 4.700 4.607 4.613 135,506 -0.24(-4.99%)
Sep 26, 2008 4.773 4.855 4.644 4.855 26,130 +0.03(+0.53%)
Sep 25, 2008 4.705 4.902 4.644 4.829 89,996 +0.17(+3.65%)
Sep 24, 2008 5.005 5.005 4.649 4.659 134,745 -0.39(-7.67%)
Sep 23, 2008 5.134 5.134 4.922 5.046 46,015 -0.11(-2.20%)
Sep 22, 2008 5.387 5.387 5.108 5.160 37,205 -0.12(-2.25%)
Sep 19, 2008 4.871 5.516 4.804 5.278 163,654 +0.35(+7.12%)
Sep 18, 2008 4.814 5.268 4.654 4.927 108,576 +0.02(+0.32%)
Sep 17, 2008 4.927 5.149 4.721 4.912 53,379 -0.21(-4.03%)
Sep 16, 2008 4.948 5.142 4.948 5.118 25,203 +0.17(+3.44%)
Sep 15, 2008 5.232 5.278 4.948 4.948 19,451 -0.29(-5.52%)
Sep 12, 2008 5.036 5.387 4.953 5.237 71,208 +0.05(+0.89%)
Sep 11, 2008 5.361 5.412 5.092 5.190 89,341 -0.24(-4.46%)
Sep 10, 2008 5.526 5.526 5.309 5.433 137,991 -0.08(-1.40%)
Sep 09, 2008 5.495 5.526 5.381 5.510 116,830 -0.02(-0.28%)
Sep 08, 2008 5.314 5.526 5.314 5.526 196,557 +0.23(+4.39%)
Sep 05, 2008 5.196 5.335 5.170 5.294 24,971 +0.06(+1.18%)
Sep 04, 2008 5.067 5.361 5.067 5.232 89,033 -0.29(-5.32%)
Sep 03, 2008 5.459 5.526 5.428 5.526 37,115 +0.08(+1.42%)
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.