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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2014 9.128 9.168 8.837 8.963 55,738 -0.12(-1.31%)
May 29, 2014 9.214 9.254 9.029 9.082 30,943 -0.05(-0.51%)
May 28, 2014 9.220 9.359 9.029 9.128 33,343 -0.17(-1.85%)
May 27, 2014 9.300 9.333 8.943 9.300 33,938 +0.09(+0.93%)
May 23, 2014 9.062 9.214 9.214 9.214 28,009 +0.09(+1.01%)
May 22, 2014 9.003 9.220 8.923 9.121 17,028 +0.13(+1.47%)
May 21, 2014 8.741 9.075 8.741 8.989 49,619 +0.07(+0.81%)
May 20, 2014 9.016 9.075 8.659 8.917 69,042 -0.14(-1.53%)
May 19, 2014 8.930 9.135 8.930 9.055 21,197 +0.02(+0.22%)
May 16, 2014 8.890 9.082 8.758 9.036 47,382 +0.11(+1.18%)
May 15, 2014 8.798 9.016 8.626 8.930 72,495 +0.08(+0.90%)
May 14, 2014 8.930 9.115 8.738 8.851 74,009 -0.11(-1.18%)
May 13, 2014 9.419 9.425 8.950 8.956 40,596 -0.48(-5.04%)
May 12, 2014 9.110 9.586 9.110 9.432 82,339 +0.42(+4.67%)
May 09, 2014 8.682 9.110 8.682 9.011 53,978 +0.32(+3.71%)
May 08, 2014 8.939 9.057 8.682 8.689 45,760 -0.23(-2.58%)
May 07, 2014 8.715 9.044 8.432 8.919 70,118 +0.28(+3.27%)
May 06, 2014 8.787 8.814 8.629 8.636 64,269 -0.19(-2.16%)
May 05, 2014 8.761 8.912 8.748 8.827 47,153 +0.00(+0.00%)
May 02, 2014 8.853 8.991 8.748 8.827 46,765 -0.04(-0.45%)
May 01, 2014 9.063 9.202 8.754 8.866 72,321 -0.20(-2.25%)
Apr 30, 2014 9.090 9.208 8.833 9.070 89,048 -0.09(-0.93%)
Apr 29, 2014 9.031 9.241 8.912 9.156 64,002 +0.20(+2.28%)
Apr 28, 2014 8.945 9.050 8.748 8.952 71,085 +0.01(+0.07%)
Apr 25, 2014 8.939 9.044 8.748 8.945 62,712 -0.07(-0.73%)
Apr 24, 2014 8.925 9.115 8.827 9.011 66,924 +0.13(+1.48%)
Apr 23, 2014 9.149 9.149 8.846 8.879 55,199 -0.26(-2.88%)
Apr 22, 2014 9.110 9.254 9.110 9.142 45,520 +0.07(+0.80%)
Apr 21, 2014 9.096 9.248 9.031 9.070 34,289 -0.01(-0.14%)
Apr 17, 2014 9.221 9.083 9.083 9.083 48,500 -0.18(-1.99%)
Apr 16, 2014 9.406 9.406 9.178 9.267 110,755 -0.03(-0.28%)
Apr 15, 2014 9.136 9.399 8.892 9.294 83,441 +0.23(+2.54%)
Apr 14, 2014 9.215 9.274 9.044 9.063 66,948 -0.04(-0.43%)
Apr 11, 2014 8.991 9.215 8.991 9.103 61,776 +0.02(+0.22%)
Apr 10, 2014 9.550 9.577 9.057 9.083 58,785 -0.50(-5.22%)
Apr 09, 2014 9.287 9.653 9.235 9.583 81,305 +0.36(+3.85%)
Apr 08, 2014 9.237 9.427 9.228 9.228 58,732 -0.03(-0.28%)
Apr 07, 2014 9.366 9.511 9.254 9.254 53,008 -0.13(-1.40%)
Apr 04, 2014 9.537 9.603 9.386 9.386 54,741 -0.05(-0.49%)
Apr 03, 2014 9.774 9.833 9.425 9.432 125,823 -0.22(-2.25%)
Apr 02, 2014 9.649 9.695 9.373 9.649 54,736 +0.05(+0.55%)
Apr 01, 2014 9.761 10.02 9.465 9.596 69,522 -0.17(-1.75%)
Mar 31, 2014 9.938 10.04 9.741 9.767 68,450 -0.12(-1.20%)
Mar 28, 2014 9.866 9.965 9.813 9.886 29,781 +0.02(+0.20%)
Mar 27, 2014 10.02 10.02 9.734 9.866 19,129 -0.12(-1.19%)
Mar 26, 2014 10.39 10.41 9.978 9.984 27,211 -0.31(-3.00%)
Mar 25, 2014 10.26 10.40 10.16 10.29 22,262 +0.12(+1.16%)
Mar 24, 2014 10.43 10.43 10.05 10.18 31,490 -0.21(-2.03%)
Mar 21, 2014 10.52 10.53 10.31 10.39 163,980 -0.14(-1.31%)
Mar 20, 2014 10.52 10.54 10.49 10.52 20,821 +0.00(+0.00%)
Mar 19, 2014 10.52 10.59 10.46 10.52 36,325 +0.00(+0.00%)
Mar 18, 2014 10.50 10.53 10.49 10.52 51,062 +0.03(+0.25%)
Mar 17, 2014 10.46 10.53 10.46 10.50 39,903 +0.13(+1.27%)
Mar 14, 2014 10.29 10.39 10.25 10.37 75,745 +0.01(+0.06%)
Mar 13, 2014 10.52 10.52 10.25 10.36 28,709 -0.09(-0.88%)
Mar 12, 2014 10.34 10.48 10.27 10.45 47,934 +0.09(+0.89%)
Mar 11, 2014 10.44 10.44 10.30 10.36 27,306 -0.18(-1.69%)
Mar 10, 2014 10.36 10.54 10.36 10.54 42,262 +0.16(+1.52%)
Mar 07, 2014 10.48 10.50 10.31 10.38 149,870 -0.04(-0.38%)
Mar 06, 2014 10.45 10.52 10.36 10.42 92,930 -0.05(-0.44%)
Mar 05, 2014 10.45 10.58 10.40 10.46 71,208 +0.01(+0.13%)
Mar 04, 2014 9.873 10.50 9.813 10.45 69,642 +0.65(+6.64%)
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.