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

Bassett Furniture (NQ: BSET )

14.07 UNCHANGED
Streaming Delayed Price Updated: 1:22 PM EDT, May 21, 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, 2009 1.719 1.796 1.796 1.796 30,419 +0.11(+6.42%)
Dec 30, 2009 1.775 1.817 1.688 1.688 22,562 -0.13(-7.37%)
Dec 29, 2009 1.724 1.858 1.703 1.822 21,832 +0.11(+6.33%)
Dec 28, 2009 1.796 1.817 1.708 1.714 13,834 -0.09(-5.14%)
Dec 24, 2009 1.806 1.832 1.806 1.806 4,985 -0.07(-3.85%)
Dec 23, 2009 1.853 1.879 1.755 1.879 26,356 +0.03(+1.39%)
Dec 22, 2009 1.781 1.863 1.739 1.853 18,703 +0.07(+3.76%)
Dec 21, 2009 1.744 1.796 1.677 1.786 79,089 +0.05(+2.67%)
Dec 18, 2009 1.812 1.972 1.734 1.739 94,393 -0.07(-3.99%)
Dec 17, 2009 1.873 1.966 1.775 1.812 86,273 -0.08(-4.36%)
Dec 16, 2009 1.920 2.039 1.734 1.894 189,760 -0.04(-2.13%)
Dec 15, 2009 1.744 1.935 1.734 1.935 63,406 +0.20(+11.28%)
Dec 14, 2009 1.781 1.827 1.739 1.739 29,689 -0.08(-4.53%)
Dec 11, 2009 1.801 1.832 1.760 1.822 24,264 +0.01(+0.28%)
Dec 10, 2009 1.775 1.832 1.775 1.817 17,802 -0.01(-0.56%)
Dec 09, 2009 1.755 1.827 1.734 1.827 24,502 +0.09(+5.04%)
Dec 08, 2009 1.817 1.822 1.739 1.739 39,661 -0.12(-6.39%)
Dec 07, 2009 1.910 2.008 1.792 1.858 15,355 -0.05(-2.44%)
Dec 04, 2009 1.884 1.904 1.760 1.904 24,583 +0.05(+2.50%)
Dec 03, 2009 1.884 1.910 1.812 1.858 12,846 -0.02(-0.83%)
Dec 02, 2009 1.915 1.956 1.837 1.873 15,812 -0.05(-2.42%)
Dec 01, 2009 1.920 1.935 1.853 1.920 15,752 +0.02(+0.81%)
Nov 30, 2009 1.801 1.904 1.796 1.904 16,974 +0.11(+6.28%)
Nov 27, 2009 1.806 1.843 1.781 1.792 20,733 -0.09(-4.62%)
Nov 25, 2009 1.910 1.935 1.832 1.879 38,501 -0.06(-3.19%)
Nov 24, 2009 1.817 1.941 1.796 1.941 13,551 +0.14(+8.05%)
Nov 23, 2009 1.806 1.904 1.765 1.796 61,746 +0.04(+2.05%)
Nov 20, 2009 1.868 1.868 1.760 1.760 29,187 -0.12(-6.57%)
Nov 19, 2009 2.033 2.064 1.884 1.884 26,414 -0.17(-8.06%)
Nov 18, 2009 1.770 2.054 1.770 2.049 93,593 +0.28(+15.74%)
Nov 17, 2009 1.894 1.899 1.739 1.770 68,093 -0.09(-4.99%)
Nov 16, 2009 1.899 1.899 1.853 1.863 20,001 +0.01(+0.56%)
Nov 13, 2009 1.879 1.879 1.853 1.853 22,165 -0.03(-1.37%)
Nov 12, 2009 1.894 1.910 1.863 1.879 9,213 -0.02(-0.82%)
Nov 11, 2009 1.920 1.961 1.894 1.894 11,906 +0.03(+1.66%)
Nov 10, 2009 1.858 1.972 1.848 1.863 59,541 +0.00(+0.00%)
Nov 09, 2009 1.858 1.997 1.858 1.863 67,783 +0.01(+0.56%)
Nov 06, 2009 1.956 1.956 1.848 1.853 27,290 -0.17(-8.18%)
Nov 05, 2009 1.894 2.023 1.832 2.018 102,638 +0.18(+9.52%)
Nov 04, 2009 1.868 2.013 1.843 1.843 72,026 -0.08(-4.03%)
Nov 03, 2009 1.941 2.008 1.837 1.920 90,968 +0.01(+0.54%)
Nov 02, 2009 1.982 2.013 1.904 1.910 103,175 -0.08(-4.15%)
Oct 30, 2009 1.925 2.013 1.915 1.992 29,633 +0.11(+5.75%)
Oct 29, 2009 1.977 2.013 1.884 1.884 19,757 -0.03(-1.62%)
Oct 28, 2009 1.964 2.023 1.848 1.915 66,020 -0.02(-1.07%)
Oct 27, 2009 2.033 2.093 1.935 1.935 73,693 -0.10(-4.82%)
Oct 26, 2009 2.276 2.291 1.982 2.033 80,230 -0.28(-12.05%)
Oct 23, 2009 2.343 2.379 2.281 2.312 21,038 -0.04(-1.75%)
Oct 22, 2009 2.333 2.353 2.244 2.353 28,737 -0.01(-0.44%)
Oct 21, 2009 2.323 2.387 2.323 2.364 10,083 +0.00(+0.00%)
Oct 20, 2009 2.333 2.436 2.323 2.364 34,488 +0.01(+0.22%)
Oct 19, 2009 2.323 2.477 2.323 2.359 52,711 +0.04(+1.78%)
Oct 16, 2009 2.353 2.400 2.255 2.317 45,057 -0.03(-1.32%)
Oct 15, 2009 2.323 2.477 2.281 2.348 77,451 +0.07(+3.17%)
Oct 14, 2009 2.353 2.498 2.168 2.276 75,402 -0.07(-3.08%)
Oct 13, 2009 2.168 2.359 2.095 2.348 81,073 -0.04(-1.73%)
Oct 12, 2009 2.317 2.400 2.116 2.390 58,165 +0.30(+14.32%)
Oct 09, 2009 2.230 2.302 2.064 2.090 67,698 -0.20(-8.58%)
Oct 08, 2009 2.312 2.390 2.276 2.286 70,364 +0.07(+3.02%)
Oct 07, 2009 2.255 2.292 2.018 2.219 53,348 -0.04(-1.83%)
Oct 06, 2009 2.121 2.292 2.111 2.261 69,444 +0.20(+9.77%)
Oct 05, 2009 2.302 2.307 1.972 2.059 61,345 -0.31(-13.26%)
Oct 02, 2009 1.956 2.421 1.755 2.374 83,936 +0.41(+20.73%)
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.