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

Bassett Furniture (NQ: BSET )

14.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2009 1.370 1.438 1.359 1.438 16,172 +0.08(+6.18%)
Jun 29, 2009 1.333 1.359 1.333 1.354 10,928 +0.02(+1.17%)
Jun 26, 2009 1.370 1.432 1.338 1.338 167,778 -0.02(-1.16%)
Jun 25, 2009 1.354 1.369 1.354 1.354 11,324 -0.01(-0.77%)
Jun 24, 2009 1.296 1.364 1.296 1.364 22,406 +0.05(+3.98%)
Jun 23, 2009 1.223 1.323 1.150 1.312 19,321 +0.10(+8.19%)
Jun 22, 2009 1.202 1.411 1.016 1.213 37,069 -0.01(-0.85%)
Jun 19, 2009 1.260 1.265 1.223 1.223 12,998 -0.03(-2.50%)
Jun 18, 2009 1.401 1.406 1.239 1.255 44,859 -0.14(-10.11%)
Jun 17, 2009 1.464 1.464 1.302 1.396 11,477 -0.02(-1.48%)
Jun 16, 2009 1.396 1.453 1.359 1.417 37,398 +0.08(+6.27%)
Jun 15, 2009 1.375 1.391 1.304 1.333 23,294 -0.10(-7.27%)
Jun 12, 2009 1.521 1.521 1.406 1.438 56,672 -0.13(-8.33%)
Jun 11, 2009 1.312 1.568 1.312 1.568 36,428 +0.26(+20.00%)
Jun 10, 2009 1.244 1.307 1.160 1.307 7,368 +0.01(+0.81%)
Jun 09, 2009 1.291 1.296 1.213 1.296 12,537 -0.01(-0.40%)
Jun 08, 2009 1.181 1.302 1.145 1.302 21,121 +0.11(+9.69%)
Jun 05, 2009 1.244 1.251 1.176 1.187 15,233 -0.05(-4.22%)
Jun 04, 2009 1.176 1.244 1.171 1.239 20,577 +0.06(+5.33%)
Jun 03, 2009 1.166 1.176 1.124 1.176 22,955 +0.01(+0.90%)
Jun 02, 2009 1.166 1.255 1.166 1.166 14,932 -0.06(-5.11%)
Jun 01, 2009 1.171 1.228 1.171 1.228 19,158 +0.12(+10.85%)
May 29, 2009 1.124 1.364 1.103 1.108 63,384 -0.05(-4.50%)
May 28, 2009 1.051 1.160 1.045 1.160 10,142 +0.13(+12.12%)
May 27, 2009 1.061 1.103 1.019 1.035 53,706 -0.04(-3.88%)
May 26, 2009 1.082 1.103 0.9723 1.077 31,627 +0.02(+1.98%)
May 22, 2009 1.082 1.082 1.045 1.056 6,509 +0.00(+0.00%)
May 21, 2009 1.108 1.171 1.045 1.056 18,536 -0.12(-9.82%)
May 20, 2009 1.035 1.202 1.035 1.171 49,251 +0.15(+14.29%)
May 19, 2009 1.030 1.045 0.9775 1.025 50,211 +0.00(+0.00%)
May 18, 2009 1.166 1.166 1.009 1.025 35,158 +0.01(+1.03%)
May 15, 2009 1.072 1.090 0.9775 1.014 12,076 -0.03(-3.00%)
May 14, 2009 1.113 1.113 0.9723 1.045 29,961 -0.02(-1.96%)
May 13, 2009 1.181 1.181 1.056 1.066 10,196 -0.11(-9.33%)
May 12, 2009 1.196 1.202 1.176 1.176 4,520 +0.00(+0.00%)
May 11, 2009 1.228 1.228 1.171 1.176 78,110 -0.06(-5.06%)
May 08, 2009 1.265 1.333 1.239 1.239 35,994 -0.01(-0.84%)
May 07, 2009 1.411 1.438 1.192 1.249 75,405 -0.12(-8.78%)
May 06, 2009 1.228 1.396 1.228 1.370 51,893 +0.16(+13.42%)
May 05, 2009 1.197 1.234 1.197 1.208 104,963 +0.01(+0.43%)
May 04, 2009 1.227 1.249 1.202 1.202 60,972 -0.03(-2.13%)
May 01, 2009 1.323 1.349 1.228 1.228 70,608 +0.05(+3.98%)
Apr 30, 2009 1.160 1.302 1.160 1.181 52,243 +0.02(+1.80%)
Apr 29, 2009 1.134 1.197 1.082 1.160 90,001 +0.03(+2.30%)
Apr 28, 2009 1.176 1.176 1.066 1.134 84,898 +0.12(+11.86%)
Apr 27, 2009 1.014 1.014 0.9409 1.014 14,902 +0.02(+1.57%)
Apr 24, 2009 0.9984 1.014 0.9775 0.9984 29,373 +0.02(+2.14%)
Apr 23, 2009 1.004 1.025 0.9357 0.9775 95,804 -0.01(-1.06%)
Apr 22, 2009 0.9880 0.9984 0.9671 0.9880 9,256 +0.02(+2.16%)
Apr 21, 2009 0.9984 1.009 0.9671 0.9671 48,859 -0.01(-1.07%)
Apr 20, 2009 1.061 1.061 0.9671 0.9775 29,987 -0.10(-9.66%)
Apr 17, 2009 1.051 1.098 1.045 1.082 65,402 +0.04(+3.50%)
Apr 16, 2009 1.030 1.048 1.004 1.045 20,784 +0.03(+2.56%)
Apr 15, 2009 1.056 1.057 1.009 1.019 16,883 -0.08(-7.14%)
Apr 14, 2009 1.045 1.098 1.040 1.098 21,987 +0.07(+7.14%)
Apr 13, 2009 1.025 1.045 0.9305 1.025 109,829 +0.00(+0.00%)
Apr 09, 2009 0.9984 1.040 0.9671 1.025 33,308 +0.05(+4.81%)
Apr 08, 2009 0.9723 0.9775 0.9723 0.9775 1,379 +0.01(+1.08%)
Apr 07, 2009 0.9566 1.035 0.9566 0.9671 46,435 +0.00(+0.00%)
Apr 06, 2009 0.8155 1.077 0.8155 0.9671 52,287 +0.10(+11.45%)
Apr 03, 2009 0.8730 0.9461 0.8207 0.8678 75,421 -0.02(-1.78%)
Apr 02, 2009 0.9880 1.103 0.8834 0.8834 122,792 -0.10(-10.58%)
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.