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

Bassett Furniture (NQ: BSET )

14.12 -0.21 (-1.47%)
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 (%)
Mar 28, 2013 9.934 10.25 9.845 10.19 74,143 +0.31(+3.10%)
Mar 27, 2013 9.717 9.960 9.717 9.883 28,108 +0.08(+0.78%)
Mar 26, 2013 9.864 10.02 9.743 9.807 16,892 +0.01(+0.07%)
Mar 25, 2013 9.800 9.973 9.704 9.800 30,555 +0.00(+0.00%)
Mar 22, 2013 9.826 9.877 9.615 9.800 22,836 +0.06(+0.59%)
Mar 21, 2013 9.807 9.877 9.683 9.743 13,512 -0.15(-1.55%)
Mar 20, 2013 9.960 9.960 9.648 9.896 42,513 +0.01(+0.13%)
Mar 19, 2013 9.596 9.890 9.513 9.883 44,581 +0.35(+3.68%)
Mar 18, 2013 9.538 9.602 9.404 9.532 16,333 -0.21(-2.16%)
Mar 15, 2013 9.551 9.839 9.392 9.743 117,504 +0.17(+1.80%)
Mar 14, 2013 9.564 9.615 9.462 9.570 24,239 +0.13(+1.35%)
Mar 13, 2013 9.577 9.596 9.321 9.443 23,987 -0.10(-1.07%)
Mar 12, 2013 9.430 9.685 9.226 9.545 34,497 +0.13(+1.36%)
Mar 11, 2013 9.481 9.762 9.309 9.417 122,015 +0.03(+0.34%)
Mar 08, 2013 9.436 9.481 9.315 9.385 88,606 +0.00(+0.00%)
Mar 07, 2013 9.238 9.411 9.136 9.385 34,622 +0.14(+1.52%)
Mar 06, 2013 9.270 9.404 9.072 9.245 41,693 +0.04(+0.42%)
Mar 05, 2013 9.353 9.462 9.155 9.206 54,688 -0.11(-1.23%)
Mar 04, 2013 9.379 9.379 9.219 9.321 41,068 +0.00(+0.00%)
Mar 01, 2013 9.232 9.411 9.194 9.321 17,489 +0.03(+0.34%)
Feb 28, 2013 9.232 9.376 9.219 9.289 40,999 +0.06(+0.62%)
Feb 27, 2013 9.117 9.385 8.996 9.232 37,899 +0.16(+1.76%)
Feb 26, 2013 9.009 9.072 8.862 9.072 38,450 +0.11(+1.28%)
Feb 25, 2013 9.213 9.238 8.932 8.957 36,561 -0.22(-2.37%)
Feb 22, 2013 9.085 9.175 9.028 9.175 25,915 +0.15(+1.70%)
Feb 21, 2013 9.315 9.398 8.907 9.021 72,021 -0.26(-2.75%)
Feb 20, 2013 9.347 9.513 9.264 9.277 68,857 -0.04(-0.48%)
Feb 19, 2013 9.117 9.321 9.117 9.321 127,773 +0.22(+2.46%)
Feb 15, 2013 8.996 9.117 8.906 9.098 60,884 +0.16(+1.79%)
Feb 14, 2013 8.906 9.002 8.862 8.938 22,607 +0.03(+0.36%)
Feb 13, 2013 8.957 9.034 8.887 8.906 31,599 -0.01(-0.14%)
Feb 12, 2013 8.913 9.027 8.868 8.919 36,994 +0.03(+0.36%)
Feb 11, 2013 8.938 8.938 8.875 8.887 31,241 -0.01(-0.14%)
Feb 08, 2013 8.766 8.938 8.766 8.900 38,017 +0.14(+1.60%)
Feb 07, 2013 8.856 8.856 8.747 8.760 10,973 -0.07(-0.79%)
Feb 06, 2013 8.836 8.843 8.747 8.830 21,943 +0.04(+0.43%)
Feb 04, 2013 8.766 9.129 8.766 8.792 60,387 -0.11(-1.22%)
Feb 01, 2013 9.002 9.002 8.843 8.900 37,436 +0.04(+0.50%)
Jan 31, 2013 8.824 8.906 8.760 8.856 32,682 +0.04(+0.43%)
Jan 30, 2013 8.881 8.913 8.811 8.817 42,876 -0.10(-1.07%)
Jan 29, 2013 8.906 9.072 8.863 8.913 45,309 -0.02(-0.21%)
Jan 28, 2013 8.849 9.044 8.843 8.932 64,078 +0.13(+1.45%)
Jan 25, 2013 8.779 8.836 8.735 8.805 47,774 -0.01(-0.07%)
Jan 24, 2013 8.906 8.906 8.747 8.811 22,493 -0.10(-1.07%)
Jan 23, 2013 8.722 8.970 8.722 8.906 64,713 +0.19(+2.19%)
Jan 22, 2013 8.461 8.843 8.461 8.716 51,113 +0.28(+3.32%)
Jan 18, 2013 8.321 8.523 8.219 8.436 101,217 +0.15(+1.77%)
Jan 17, 2013 8.143 8.391 7.869 8.289 71,054 +0.15(+1.88%)
Jan 16, 2013 8.264 8.264 7.876 8.137 62,715 -0.12(-1.46%)
Jan 15, 2013 8.060 8.347 8.060 8.258 41,202 +0.19(+2.37%)
Jan 14, 2013 8.296 8.370 8.029 8.067 40,414 -0.17(-2.08%)
Jan 11, 2013 8.302 8.305 8.105 8.238 37,217 +0.01(+0.08%)
Jan 10, 2013 8.054 8.614 8.048 8.232 116,117 +0.29(+3.60%)
Jan 09, 2013 7.895 7.964 7.800 7.946 14,106 +0.05(+0.64%)
Jan 08, 2013 7.920 8.009 7.825 7.895 15,212 -0.01(-0.08%)
Jan 07, 2013 8.029 8.048 7.863 7.901 14,274 -0.11(-1.35%)
Jan 04, 2013 7.978 8.035 7.821 8.009 35,403 +0.07(+0.88%)
Jan 03, 2013 8.079 8.079 7.634 7.939 43,315 -0.10(-1.27%)
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.