Skip to main content

Bassett Furniture (NQ: BSET )

14.76 -0.33 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 10.19 10.37 10.15 10.18 60,593 -0.01(-0.13%)
Mar 28, 2013 9.937 10.26 9.848 10.19 74,120 +0.31(+3.10%)
Mar 27, 2013 9.720 9.963 9.720 9.886 28,099 +0.08(+0.78%)
Mar 26, 2013 9.867 10.03 9.746 9.810 16,887 +0.01(+0.07%)
Mar 25, 2013 9.803 9.976 9.707 9.803 30,545 +0.00(+0.00%)
Mar 22, 2013 9.829 9.880 9.618 9.803 22,829 +0.06(+0.59%)
Mar 21, 2013 9.810 9.880 9.686 9.746 13,508 -0.15(-1.55%)
Mar 20, 2013 9.963 9.963 9.651 9.899 42,500 +0.01(+0.13%)
Mar 19, 2013 9.599 9.893 9.516 9.886 44,567 +0.35(+3.68%)
Mar 18, 2013 9.541 9.605 9.407 9.535 16,328 -0.21(-2.16%)
Mar 15, 2013 9.554 9.842 9.395 9.746 117,467 +0.17(+1.80%)
Mar 14, 2013 9.567 9.618 9.465 9.573 24,232 +0.13(+1.35%)
Mar 13, 2013 9.580 9.599 9.324 9.446 23,980 -0.10(-1.07%)
Mar 12, 2013 9.433 9.688 9.229 9.548 34,486 +0.13(+1.36%)
Mar 11, 2013 9.484 9.765 9.312 9.420 121,977 +0.03(+0.34%)
Mar 08, 2013 9.439 9.484 9.318 9.388 88,578 +0.00(+0.00%)
Mar 07, 2013 9.241 9.414 9.139 9.388 34,611 +0.14(+1.52%)
Mar 06, 2013 9.273 9.407 9.075 9.248 41,680 +0.04(+0.42%)
Mar 05, 2013 9.356 9.465 9.158 9.209 54,671 -0.11(-1.23%)
Mar 04, 2013 9.382 9.382 9.222 9.324 41,055 +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.