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 (%)
May 31, 2013 8.783 8.910 8.638 8.707 91,797 -0.13(-1.50%)
May 30, 2013 8.885 8.954 8.815 8.840 17,923 +0.01(+0.14%)
May 29, 2013 8.910 8.998 8.650 8.828 30,179 -0.16(-1.76%)
May 28, 2013 8.688 9.076 8.688 8.986 41,426 +0.44(+5.19%)
May 24, 2013 8.467 8.568 8.454 8.543 0 +0.04(+0.52%)
May 23, 2013 8.777 8.777 8.450 8.499 0 -0.37(-4.14%)
May 22, 2013 8.998 9.100 8.809 8.866 0 -0.09(-1.06%)
May 21, 2013 8.998 9.052 8.885 8.961 0 -0.03(-0.35%)
May 20, 2013 8.790 9.038 8.790 8.992 0 +0.18(+2.01%)
May 17, 2013 8.828 8.948 8.777 8.815 0 +0.00(+0.00%)
May 16, 2013 8.878 8.897 8.625 8.815 46,583 -0.06(-0.64%)
May 15, 2013 8.790 8.910 8.764 8.872 0 +0.03(+0.29%)
May 13, 2013 8.714 8.891 8.669 8.847 0 +0.00(+0.00%)
May 10, 2013 8.802 8.853 8.639 8.847 0 +0.08(+0.94%)
May 09, 2013 8.897 8.897 8.730 8.765 0 -0.17(-1.91%)
May 08, 2013 8.922 9.048 8.884 8.935 0 +0.01(+0.14%)
May 07, 2013 8.828 8.922 8.670 8.922 0 +0.12(+1.36%)
May 06, 2013 8.645 8.897 8.569 8.802 0 +0.09(+1.01%)
May 03, 2013 9.093 9.093 8.645 8.714 0 -0.25(-2.81%)
May 02, 2013 8.594 9.149 8.594 8.966 0 +0.44(+5.10%)
May 01, 2013 8.790 9.099 8.512 8.531 0 -0.32(-3.56%)
Apr 30, 2013 8.929 8.929 8.776 8.847 0 -0.07(-0.78%)
Apr 29, 2013 8.632 9.004 8.620 8.916 21,928 +0.29(+3.36%)
Apr 26, 2013 8.481 8.676 8.481 8.626 42,179 +0.09(+1.03%)
Apr 25, 2013 8.437 8.626 8.394 8.538 34,162 +0.15(+1.73%)
Apr 24, 2013 8.342 8.828 8.285 8.393 47,039 +0.07(+0.83%)
Apr 23, 2013 8.216 8.348 8.203 8.323 46,499 +0.17(+2.09%)
Apr 22, 2013 8.393 8.481 7.989 8.153 66,162 -0.25(-3.00%)
Apr 19, 2013 8.040 8.494 8.040 8.405 59,078 +0.51(+6.47%)
Apr 18, 2013 8.739 8.806 7.790 7.894 74,176 -0.81(-9.34%)
Apr 17, 2013 9.143 9.143 8.708 8.708 43,763 -0.64(-6.82%)
Apr 16, 2013 9.124 9.433 9.036 9.345 38,983 +0.31(+3.42%)
Apr 15, 2013 9.622 9.748 8.878 9.036 90,460 -0.67(-6.89%)
Apr 12, 2013 9.427 9.900 9.414 9.704 63,528 +0.23(+2.40%)
Apr 11, 2013 9.629 9.704 9.446 9.477 36,342 -0.10(-1.05%)
Apr 10, 2013 9.490 9.685 9.490 9.578 25,255 +0.11(+1.20%)
Apr 09, 2013 9.490 9.565 9.433 9.465 32,029 -0.04(-0.40%)
Apr 08, 2013 9.603 9.685 9.420 9.502 42,810 -0.09(-0.99%)
Apr 05, 2013 9.458 9.805 9.288 9.597 56,851 -0.02(-0.20%)
Apr 04, 2013 9.553 9.792 9.458 9.616 50,630 +0.08(+0.79%)
Apr 03, 2013 9.919 10.06 9.515 9.540 73,697 -0.34(-3.45%)
Apr 02, 2013 10.08 10.12 9.824 9.881 39,075 -0.17(-1.69%)
Apr 01, 2013 10.06 10.24 10.02 10.05 61,371 -0.01(-0.13%)
Mar 28, 2013 9.811 10.13 9.723 10.06 75,072 +0.30(+3.10%)
Mar 27, 2013 9.597 9.837 9.597 9.761 28,460 +0.08(+0.78%)
Mar 26, 2013 9.742 9.899 9.622 9.685 17,104 +0.01(+0.07%)
Mar 25, 2013 9.679 9.849 9.584 9.679 30,938 +0.00(+0.00%)
Mar 22, 2013 9.704 9.755 9.496 9.679 23,122 +0.06(+0.59%)
Mar 21, 2013 9.685 9.755 9.564 9.622 13,681 -0.15(-1.55%)
Mar 20, 2013 9.837 9.837 9.528 9.774 43,046 +0.01(+0.13%)
Mar 19, 2013 9.477 9.767 9.395 9.761 45,139 +0.35(+3.68%)
Mar 18, 2013 9.420 9.483 9.288 9.414 16,537 -0.21(-2.16%)
Mar 15, 2013 9.433 9.717 9.275 9.622 118,977 +0.17(+1.80%)
Mar 14, 2013 9.446 9.496 9.345 9.452 24,543 +0.13(+1.35%)
Mar 13, 2013 9.458 9.477 9.206 9.326 24,288 -0.10(-1.07%)
Mar 12, 2013 9.313 9.565 9.111 9.427 34,929 +0.13(+1.36%)
Mar 11, 2013 9.364 9.641 9.193 9.301 123,544 +0.03(+0.34%)
Mar 08, 2013 9.320 9.364 9.200 9.269 89,716 +0.00(+0.00%)
Mar 07, 2013 9.124 9.294 9.023 9.269 35,056 +0.14(+1.52%)
Mar 06, 2013 9.156 9.288 8.960 9.130 42,215 +0.04(+0.42%)
Mar 05, 2013 9.238 9.345 9.042 9.093 55,373 -0.11(-1.23%)
Mar 04, 2013 9.263 9.263 9.105 9.206 41,582 +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.