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 (%)
Aug 29, 2014 10.05 10.06 10.06 10.06 27,416 +0.05(+0.53%)
Aug 28, 2014 10.01 10.08 9.891 10.01 21,954 -0.07(-0.66%)
Aug 27, 2014 10.02 10.09 9.971 10.08 23,463 +0.06(+0.60%)
Aug 26, 2014 9.851 10.11 9.851 10.02 46,458 +0.17(+1.75%)
Aug 25, 2014 9.599 9.954 9.599 9.845 41,352 +0.14(+1.44%)
Aug 22, 2014 9.559 9.752 9.559 9.705 20,417 +0.05(+0.55%)
Aug 21, 2014 9.493 9.719 9.360 9.652 21,934 -0.04(-0.41%)
Aug 20, 2014 9.606 9.705 9.553 9.692 36,293 +0.05(+0.48%)
Aug 19, 2014 9.626 9.752 9.518 9.646 30,137 +0.03(+0.28%)
Aug 18, 2014 9.765 9.765 9.606 9.619 28,046 -0.05(-0.55%)
Aug 15, 2014 9.884 9.884 9.533 9.672 28,522 -0.18(-1.82%)
Aug 14, 2014 9.792 9.924 9.692 9.851 29,603 +0.05(+0.54%)
Aug 13, 2014 9.891 9.891 9.699 9.798 46,624 -0.09(-0.87%)
Aug 12, 2014 9.898 10.00 9.830 9.884 35,772 -0.02(-0.20%)
Aug 11, 2014 9.904 10.18 9.878 9.904 67,831 +0.03(+0.27%)
Aug 08, 2014 9.574 9.759 9.488 9.878 84,110 +0.31(+3.24%)
Aug 07, 2014 9.475 9.627 9.317 9.568 98,985 +0.07(+0.76%)
Aug 06, 2014 9.204 9.495 9.204 9.495 32,322 +0.17(+1.84%)
Aug 05, 2014 9.158 9.330 9.079 9.323 47,368 +0.11(+1.15%)
Aug 04, 2014 9.310 9.343 9.152 9.218 71,832 -0.13(-1.41%)
Aug 01, 2014 9.574 9.705 9.310 9.350 55,865 -0.28(-2.88%)
Jul 31, 2014 9.792 9.868 9.581 9.627 58,459 -0.22(-2.28%)
Jul 30, 2014 9.904 9.904 9.785 9.851 46,231 -0.02(-0.20%)
Jul 29, 2014 9.865 9.951 9.838 9.871 47,785 -0.03(-0.33%)
Jul 28, 2014 9.706 9.951 9.575 9.904 129,848 +0.20(+2.04%)
Jul 25, 2014 9.752 9.851 9.700 9.706 55,188 -0.18(-1.80%)
Jul 24, 2014 9.746 9.904 9.627 9.884 118,965 +0.26(+2.67%)
Jul 23, 2014 9.785 9.904 9.521 9.627 65,603 -0.19(-1.95%)
Jul 22, 2014 10.10 10.10 9.759 9.818 51,903 -0.17(-1.72%)
Jul 21, 2014 10.13 10.18 9.812 9.990 84,448 -0.26(-2.58%)
Jul 18, 2014 10.18 10.25 10.09 10.25 26,741 +0.15(+1.50%)
Jul 17, 2014 10.11 10.28 10.02 10.10 70,943 -0.09(-0.84%)
Jul 16, 2014 10.25 10.26 10.08 10.19 90,775 -0.02(-0.19%)
Jul 15, 2014 10.24 10.33 10.15 10.21 62,995 +0.03(+0.32%)
Jul 14, 2014 10.43 10.43 10.11 10.18 118,323 -0.20(-1.91%)
Jul 11, 2014 10.29 10.45 10.24 10.37 81,602 -0.01(-0.13%)
Jul 10, 2014 10.25 10.45 10.17 10.39 92,626 +0.01(+0.06%)
Jul 09, 2014 10.37 10.47 10.36 10.38 89,967 +0.01(+0.06%)
Jul 08, 2014 10.43 10.47 10.08 10.37 143,245 +0.01(+0.06%)
Jul 07, 2014 10.23 10.43 10.14 10.37 211,573 +0.17(+1.62%)
Jul 03, 2014 9.799 10.20 10.20 10.20 140,242 +0.51(+5.25%)
Jul 02, 2014 9.079 9.799 9.046 9.693 188,011 +0.80(+8.98%)
Jul 01, 2014 8.689 9.039 8.689 8.894 117,490 +0.20(+2.36%)
Jun 30, 2014 8.088 8.821 8.088 8.689 130,316 +0.57(+6.99%)
Jun 27, 2014 7.923 8.193 7.917 8.122 2,254,485 +0.12(+1.49%)
Jun 26, 2014 7.963 8.115 7.910 8.003 60,753 -0.01(-0.16%)
Jun 25, 2014 8.088 8.254 7.943 8.016 117,800 -0.08(-0.98%)
Jun 24, 2014 7.923 8.438 7.923 8.095 133,010 +0.13(+1.57%)
Jun 23, 2014 8.095 8.135 7.844 7.970 128,473 -0.11(-1.39%)
Jun 20, 2014 8.425 8.478 8.029 8.082 167,220 -0.26(-3.16%)
Jun 19, 2014 8.537 8.670 8.247 8.346 101,583 -0.25(-2.92%)
Jun 18, 2014 8.736 8.736 8.531 8.597 53,673 -0.19(-2.18%)
Jun 17, 2014 8.577 8.973 8.471 8.788 58,629 +0.18(+2.15%)
Jun 16, 2014 8.485 8.775 8.445 8.604 72,180 +0.13(+1.56%)
Jun 13, 2014 8.670 8.696 8.419 8.471 59,412 -0.13(-1.53%)
Jun 12, 2014 8.749 8.762 8.584 8.604 59,939 -0.13(-1.44%)
Jun 11, 2014 9.145 9.152 8.689 8.729 58,554 -0.32(-3.57%)
Jun 10, 2014 9.171 9.185 9.039 9.053 38,174 -0.15(-1.65%)
Jun 06, 2014 9.066 9.231 8.887 9.204 46,579 +0.21(+2.35%)
Jun 05, 2014 8.584 9.079 8.584 8.993 55,416 +0.39(+4.53%)
Jun 04, 2014 8.584 8.656 8.584 8.604 35,016 -0.03(-0.31%)
Jun 03, 2014 8.821 8.861 8.584 8.630 78,982 -0.26(-2.97%)
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.