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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2009 0.9084 1.017 0.8980 1.001 27,745 +0.12(+14.12%)
Mar 30, 2009 0.9496 1.001 0.8619 0.8774 60,725 -0.02(-2.30%)
Mar 26, 2009 0.6916 0.8980 0.6916 0.8980 91,111 +0.18(+25.18%)
Mar 25, 2009 0.6090 0.8980 0.6090 0.7174 114,664 +0.14(+24.11%)
Mar 24, 2009 0.5213 0.5780 0.5213 0.5780 26,740 +0.04(+6.67%)
Mar 23, 2009 0.5419 0.5471 0.5161 0.5419 32,401 +0.01(+0.96%)
Mar 20, 2009 0.4851 0.5368 0.4851 0.5368 199,376 +0.06(+13.04%)
Mar 19, 2009 0.4903 0.5110 0.4645 0.4748 41,144 -0.02(-4.17%)
Mar 18, 2009 0.4851 0.4955 0.4645 0.4955 44,563 +0.03(+5.49%)
Mar 17, 2009 0.4903 0.4903 0.4655 0.4697 19,654 +0.01(+1.11%)
Mar 16, 2009 0.4645 0.4645 0.4542 0.4645 30,072 +0.03(+5.88%)
Mar 13, 2009 0.4490 0.4800 0.4387 0.4387 21,382 +0.00(+0.00%)
Mar 12, 2009 0.4645 0.4645 0.4387 0.4387 115,625 -0.03(-6.59%)
Mar 11, 2009 0.4903 0.4903 0.4490 0.4697 27,399 +0.02(+4.60%)
Mar 10, 2009 0.4387 0.4697 0.4387 0.4490 98,978 +0.04(+10.13%)
Mar 09, 2009 0.4387 0.4387 0.4026 0.4077 27,030 -0.01(-3.42%)
Mar 06, 2009 0.4325 0.4387 0.4077 0.4222 30,526 +0.00(+0.99%)
Mar 05, 2009 0.5161 0.5161 0.3200 0.4181 132,994 -0.10(-19.00%)
Mar 04, 2009 0.5110 0.5522 0.5042 0.5161 59,610 +0.04(+8.70%)
Mar 02, 2009 0.5161 0.5161 0.4697 0.4748 86,138 -0.02(-4.17%)
Feb 27, 2009 0.5213 0.5316 0.4955 0.4955 141,218 -0.03(-4.95%)
Feb 26, 2009 0.5935 0.6039 0.5213 0.5213 111,547 -0.04(-6.48%)
Feb 25, 2009 0.5626 0.5677 0.5213 0.5574 119,020 +0.02(+2.86%)
Feb 24, 2009 0.5935 0.6400 0.5419 0.5419 188,590 -0.07(-11.76%)
Feb 23, 2009 0.6451 0.7226 0.5110 0.6142 546,006 +0.10(+19.00%)
Feb 20, 2009 0.6968 0.7122 0.4955 0.5161 2,148,386 -0.21(-28.57%)
Feb 19, 2009 0.7793 0.7793 0.6864 0.7226 93,584 -0.03(-3.45%)
Feb 18, 2009 0.7535 0.8000 0.7484 0.7484 74,369 +0.00(+0.00%)
Feb 17, 2009 0.8000 0.9032 0.7484 0.7484 286,824 -0.27(-26.40%)
Feb 13, 2009 1.017 1.017 0.9496 1.017 40,494 -0.01(-1.01%)
Feb 12, 2009 1.027 1.043 1.006 1.027 33,366 +0.00(+0.00%)
Feb 11, 2009 1.074 1.074 1.022 1.027 62,608 +0.00(+0.00%)
Feb 10, 2009 1.074 1.074 1.027 1.027 18,187 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.023 1.074 20,489 +0.01(+0.97%)
Feb 06, 2009 1.084 1.084 1.027 1.063 29,677 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,744 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.048 1.058 99,421 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,398 -0.34(-20.89%)
Feb 02, 2009 1.621 1.636 1.445 1.631 49,462 -0.07(-3.95%)
Jan 30, 2009 1.409 1.698 1.409 1.698 56,896 +0.28(+20.07%)
Jan 29, 2009 1.435 1.497 1.414 1.414 28,766 -0.02(-1.44%)
Jan 28, 2009 1.538 1.538 1.414 1.435 20,249 +0.00(+0.00%)
Jan 27, 2009 1.476 1.476 1.352 1.435 36,393 -0.04(-2.46%)
Jan 26, 2009 1.543 1.543 1.396 1.471 16,403 +0.10(+7.14%)
Jan 23, 2009 1.342 1.378 1.295 1.373 46,168 +0.07(+5.56%)
Jan 22, 2009 1.528 1.528 1.301 1.301 29,505 -0.24(-15.72%)
Jan 21, 2009 1.492 1.590 1.492 1.543 29,357 +0.12(+8.73%)
Jan 20, 2009 1.486 1.569 1.419 1.419 30,251 -0.08(-5.17%)
Jan 16, 2009 1.497 1.538 1.420 1.497 125,113 +0.01(+0.35%)
Jan 15, 2009 1.584 1.621 1.445 1.492 107,271 -0.06(-3.99%)
Jan 14, 2009 1.677 1.677 1.554 1.554 35,618 -0.15(-8.79%)
Jan 13, 2009 1.719 1.744 1.621 1.703 29,894 -0.02(-1.20%)
Jan 12, 2009 1.693 1.770 1.662 1.724 53,437 +0.10(+6.03%)
Jan 09, 2009 1.858 1.863 1.626 1.626 17,953 -0.23(-12.26%)
Jan 08, 2009 1.739 1.853 1.579 1.853 30,392 +0.12(+7.16%)
Jan 07, 2009 1.796 1.920 1.729 1.729 59,328 -0.09(-4.83%)
Jan 06, 2009 1.750 2.003 1.693 1.817 62,478 +0.08(+4.45%)
Jan 05, 2009 1.698 1.858 1.615 1.739 86,978 -0.02(-0.88%)
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.