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

Bassett Furniture (NQ: BSET )

13.11 -0.18 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
May 30, 2014 9.125 9.165 8.835 8.960 55,756 -0.12(-1.31%)
May 29, 2014 9.211 9.251 9.026 9.079 30,953 -0.05(-0.51%)
May 28, 2014 9.218 9.356 9.026 9.125 33,353 -0.17(-1.85%)
May 27, 2014 9.297 9.330 8.940 9.297 33,948 +0.09(+0.93%)
May 23, 2014 9.059 9.211 9.211 9.211 28,018 +0.09(+1.01%)
May 22, 2014 9.000 9.218 8.920 9.119 17,033 +0.13(+1.47%)
May 21, 2014 8.738 9.072 8.738 8.986 49,634 +0.07(+0.81%)
May 20, 2014 9.013 9.072 8.656 8.914 69,064 -0.14(-1.53%)
May 19, 2014 8.927 9.132 8.927 9.053 21,204 +0.02(+0.22%)
May 16, 2014 8.887 9.079 8.755 9.033 47,397 +0.11(+1.18%)
May 15, 2014 8.795 9.013 8.623 8.927 72,518 +0.08(+0.90%)
May 14, 2014 8.927 9.112 8.736 8.848 74,033 -0.11(-1.18%)
May 13, 2014 9.416 9.422 8.947 8.953 40,609 -0.48(-5.04%)
May 12, 2014 9.107 9.583 9.107 9.429 82,365 +0.42(+4.67%)
May 09, 2014 8.679 9.107 8.679 9.008 53,995 +0.32(+3.71%)
May 08, 2014 8.936 9.054 8.679 8.686 45,774 -0.23(-2.58%)
May 07, 2014 8.712 9.041 8.429 8.916 70,140 +0.28(+3.27%)
May 06, 2014 8.785 8.811 8.627 8.633 64,289 -0.19(-2.16%)
May 05, 2014 8.758 8.909 8.745 8.824 47,167 +0.00(+0.00%)
May 02, 2014 8.850 8.988 8.745 8.824 46,780 -0.04(-0.45%)
May 01, 2014 9.061 9.199 8.752 8.863 72,344 -0.20(-2.25%)
Apr 30, 2014 9.087 9.205 8.831 9.067 89,076 -0.09(-0.93%)
Apr 29, 2014 9.028 9.238 8.909 9.153 64,022 +0.20(+2.28%)
Apr 28, 2014 8.942 9.048 8.745 8.949 71,107 +0.01(+0.07%)
Apr 25, 2014 8.936 9.041 8.745 8.942 62,732 -0.07(-0.73%)
Apr 24, 2014 8.923 9.112 8.824 9.008 66,945 +0.13(+1.48%)
Apr 23, 2014 9.146 9.146 8.844 8.877 55,216 -0.26(-2.88%)
Apr 22, 2014 9.107 9.251 9.107 9.140 45,534 +0.07(+0.80%)
Apr 21, 2014 9.094 9.245 9.028 9.067 34,299 -0.01(-0.14%)
Apr 17, 2014 9.218 9.080 9.080 9.080 48,515 -0.18(-1.99%)
Apr 16, 2014 9.403 9.403 9.175 9.264 110,790 -0.03(-0.28%)
Apr 15, 2014 9.133 9.396 8.890 9.291 83,467 +0.23(+2.54%)
Apr 14, 2014 9.212 9.271 9.041 9.061 66,969 -0.04(-0.43%)
Apr 11, 2014 8.988 9.212 8.988 9.100 61,795 +0.02(+0.22%)
Apr 10, 2014 9.547 9.574 9.054 9.080 58,804 -0.50(-5.22%)
Apr 09, 2014 9.284 9.650 9.232 9.580 81,330 +0.36(+3.85%)
Apr 08, 2014 9.234 9.424 9.225 9.225 58,750 -0.03(-0.28%)
Apr 07, 2014 9.363 9.508 9.251 9.251 53,024 -0.13(-1.40%)
Apr 04, 2014 9.534 9.600 9.383 9.383 54,758 -0.05(-0.49%)
Apr 03, 2014 9.771 9.830 9.422 9.429 125,863 -0.22(-2.25%)
Apr 02, 2014 9.646 9.692 9.370 9.646 54,753 +0.05(+0.55%)
Apr 01, 2014 9.758 10.01 9.462 9.593 69,544 -0.17(-1.75%)
Mar 31, 2014 9.935 10.03 9.738 9.764 68,472 -0.12(-1.20%)
Mar 28, 2014 9.863 9.961 9.810 9.883 29,790 +0.02(+0.20%)
Mar 27, 2014 10.02 10.02 9.731 9.863 19,135 -0.12(-1.19%)
Mar 26, 2014 10.39 10.40 9.975 9.981 27,220 -0.31(-3.00%)
Mar 25, 2014 10.26 10.40 10.16 10.29 22,269 +0.12(+1.16%)
Mar 24, 2014 10.42 10.42 10.05 10.17 31,500 -0.21(-2.03%)
Mar 21, 2014 10.52 10.53 10.31 10.38 164,032 -0.14(-1.31%)
Mar 20, 2014 10.52 10.53 10.49 10.52 20,828 +0.00(+0.00%)
Mar 19, 2014 10.52 10.58 10.45 10.52 36,336 +0.00(+0.00%)
Mar 18, 2014 10.49 10.53 10.49 10.52 51,078 +0.03(+0.25%)
Mar 17, 2014 10.45 10.53 10.45 10.49 39,916 +0.13(+1.27%)
Mar 14, 2014 10.29 10.38 10.25 10.36 75,769 +0.01(+0.06%)
Mar 13, 2014 10.52 10.52 10.24 10.36 28,718 -0.09(-0.88%)
Mar 12, 2014 10.34 10.48 10.27 10.45 47,949 +0.09(+0.89%)
Mar 11, 2014 10.44 10.44 10.30 10.36 27,314 -0.18(-1.69%)
Mar 10, 2014 10.36 10.53 10.36 10.53 42,275 +0.16(+1.52%)
Mar 07, 2014 10.48 10.49 10.30 10.38 149,917 -0.04(-0.38%)
Mar 06, 2014 10.45 10.52 10.36 10.42 92,959 -0.05(-0.44%)
Mar 05, 2014 10.45 10.58 10.40 10.46 71,230 +0.01(+0.13%)
Mar 04, 2014 9.869 10.49 9.810 10.45 69,664 +0.65(+6.64%)
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.