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 (%)
Dec 31, 2008 1.703 1.765 1.600 1.729 99,210 -0.03(-1.47%)
Dec 30, 2008 1.615 1.760 1.579 1.755 81,803 +0.11(+6.92%)
Dec 29, 2008 1.698 1.708 1.559 1.641 279,903 -0.07(-3.93%)
Dec 26, 2008 1.708 1.801 1.677 1.708 21,249 +0.06(+3.44%)
Dec 24, 2008 1.595 1.806 1.595 1.652 14,291 +0.08(+5.26%)
Dec 23, 2008 1.786 1.786 1.569 1.569 56,319 -0.24(-13.39%)
Dec 22, 2008 1.904 1.904 1.641 1.812 44,323 -0.09(-4.88%)
Dec 19, 2008 1.698 1.904 1.574 1.904 299,426 +0.21(+12.16%)
Dec 18, 2008 1.621 1.744 1.579 1.698 61,346 +0.02(+0.92%)
Dec 17, 2008 1.698 1.703 1.554 1.683 34,910 +0.08(+4.82%)
Dec 16, 2008 1.646 1.796 1.554 1.605 62,751 +0.00(+0.00%)
Dec 15, 2008 1.703 1.946 1.600 1.605 38,729 -0.15(-8.80%)
Dec 12, 2008 1.719 1.765 1.615 1.760 36,245 -0.04(-2.01%)
Dec 11, 2008 1.786 1.899 1.683 1.796 37,673 -0.04(-1.97%)
Dec 10, 2008 1.894 1.894 1.605 1.832 44,848 +0.10(+5.65%)
Dec 09, 2008 1.791 1.884 1.605 1.734 55,778 -0.04(-2.04%)
Dec 08, 2008 2.054 2.059 1.770 1.770 37,896 -0.16(-8.29%)
Dec 05, 2008 1.858 1.930 1.858 1.930 14,097 +0.05(+2.47%)
Dec 04, 2008 2.163 2.163 1.858 1.884 15,884 -0.02(-1.08%)
Dec 03, 2008 1.843 1.904 1.817 1.904 44,705 +0.00(+0.00%)
Dec 02, 2008 1.920 1.920 1.744 1.904 61,219 +0.03(+1.65%)
Dec 01, 2008 2.204 2.245 1.786 1.873 34,943 -0.32(-14.59%)
Nov 28, 2008 2.317 2.317 2.029 2.193 289,946 +0.18(+8.70%)
Nov 26, 2008 2.188 2.188 2.013 2.018 14,025 -0.10(-4.63%)
Nov 25, 2008 2.090 2.292 2.064 2.116 33,818 +0.05(+2.50%)
Nov 24, 2008 1.822 2.090 1.646 2.064 45,732 +0.22(+12.04%)
Nov 21, 2008 1.662 1.843 1.600 1.843 51,043 +0.18(+10.53%)
Nov 20, 2008 1.853 1.853 1.667 1.667 53,447 -0.19(-10.28%)
Nov 19, 2008 1.951 2.003 1.806 1.858 38,817 -0.20(-9.55%)
Nov 18, 2008 1.935 2.054 1.874 2.054 66,250 +0.14(+7.57%)
Nov 17, 2008 2.033 2.049 1.910 1.910 20,241 -0.08(-3.90%)
Nov 14, 2008 1.719 2.214 1.719 1.987 30,096 -0.12(-5.64%)
Nov 13, 2008 2.095 2.142 1.935 2.106 70,736 +0.06(+2.77%)
Nov 12, 2008 2.106 2.126 2.018 2.049 68,915 -0.06(-2.70%)
Nov 11, 2008 2.152 2.168 2.070 2.106 21,437 -0.01(-0.49%)
Nov 10, 2008 2.343 3.162 2.070 2.116 68,953 -0.26(-11.06%)
Nov 07, 2008 2.653 2.658 2.338 2.379 36,230 -0.23(-8.71%)
Nov 06, 2008 2.539 4.129 2.426 2.606 87,331 +0.09(+3.70%)
Nov 05, 2008 2.477 2.555 2.426 2.513 101,266 -0.06(-2.41%)
Nov 04, 2008 2.668 2.710 2.508 2.575 58,930 -0.13(-4.95%)
Nov 03, 2008 2.570 2.916 2.323 2.710 197,150 +0.43(+19.05%)
Oct 31, 2008 2.235 2.302 2.193 2.276 107,147 +0.03(+1.15%)
Oct 30, 2008 2.193 2.328 2.193 2.250 76,508 +0.10(+4.56%)
Oct 29, 2008 2.281 2.294 2.054 2.152 36,583 +0.12(+6.11%)
Oct 28, 2008 2.054 2.101 2.023 2.028 63,656 -0.03(-1.26%)
Oct 27, 2008 2.116 2.116 2.013 2.054 74,361 -0.04(-1.73%)
Oct 24, 2008 2.064 2.173 1.806 2.090 185,112 -0.18(-7.95%)
Oct 23, 2008 2.477 2.477 2.250 2.271 204,966 -0.19(-7.76%)
Oct 22, 2008 2.756 2.756 2.446 2.462 107,883 -0.22(-8.09%)
Oct 21, 2008 2.885 2.888 2.581 2.679 159,747 -0.17(-5.81%)
Oct 20, 2008 2.978 3.076 2.782 2.844 174,027 -0.20(-6.45%)
Oct 17, 2008 3.148 3.484 2.978 3.040 177,470 -0.15(-4.69%)
Oct 16, 2008 3.355 3.355 3.159 3.190 114,410 -0.17(-4.92%)
Oct 15, 2008 3.375 3.448 3.236 3.355 157,188 -0.03(-0.76%)
Oct 14, 2008 3.442 3.458 3.365 3.381 168,490 +0.01(+0.15%)
Oct 13, 2008 3.432 3.442 3.298 3.375 235,018 +0.01(+0.31%)
Oct 10, 2008 3.365 3.535 3.355 3.365 205,425 -0.13(-3.83%)
Oct 09, 2008 3.499 3.675 3.479 3.499 99,390 -0.12(-3.42%)
Oct 08, 2008 3.659 3.659 3.350 3.623 94,165 -0.09(-2.36%)
Oct 07, 2008 3.866 3.969 3.458 3.711 123,385 -0.14(-3.75%)
Oct 06, 2008 4.341 4.341 3.855 3.855 103,485 -0.59(-13.24%)
Oct 03, 2008 4.485 4.485 4.258 4.444 78,740 +0.01(+0.12%)
Oct 02, 2008 4.624 4.624 4.382 4.439 113,767 -0.14(-3.15%)
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.