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

Bassett Furniture (NQ: BSET )

14.09 +0.09 (+0.61%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
Jan 31, 2013 8.715 8.796 8.652 8.746 33,092 +0.04(+0.43%)
Jan 30, 2013 8.771 8.803 8.702 8.708 43,413 -0.09(-1.07%)
Jan 29, 2013 8.796 8.960 8.753 8.803 45,877 -0.02(-0.21%)
Jan 28, 2013 8.740 8.932 8.733 8.821 64,881 +0.13(+1.45%)
Jan 25, 2013 8.671 8.727 8.627 8.696 48,373 -0.01(-0.07%)
Jan 24, 2013 8.796 8.796 8.639 8.702 22,775 -0.09(-1.07%)
Jan 23, 2013 8.614 8.859 8.614 8.796 65,524 +0.19(+2.19%)
Jan 22, 2013 8.356 8.733 8.356 8.608 51,753 +0.28(+3.32%)
Jan 18, 2013 8.218 8.418 8.118 8.331 102,485 +0.14(+1.77%)
Jan 17, 2013 8.042 8.287 7.772 8.187 71,944 +0.15(+1.88%)
Jan 16, 2013 8.162 8.162 7.778 8.036 63,501 -0.12(-1.46%)
Jan 15, 2013 7.961 8.243 7.961 8.155 41,718 +0.19(+2.37%)
Jan 14, 2013 8.193 8.266 7.929 7.967 40,921 -0.17(-2.08%)
Jan 11, 2013 8.199 8.202 8.005 8.136 37,684 +0.01(+0.08%)
Jan 10, 2013 7.954 8.507 7.948 8.130 117,572 +0.28(+3.60%)
Jan 09, 2013 7.797 7.866 7.703 7.847 14,282 +0.05(+0.64%)
Jan 08, 2013 7.822 7.910 7.728 7.797 15,403 -0.01(-0.08%)
Jan 07, 2013 7.929 7.948 7.766 7.803 14,453 -0.11(-1.35%)
Jan 04, 2013 7.879 7.935 7.724 7.910 35,847 +0.07(+0.88%)
Jan 03, 2013 7.979 7.979 7.540 7.841 43,857 -0.10(-1.27%)
Jan 02, 2013 7.804 8.011 7.804 7.942 125,713 +0.10(+1.28%)
Dec 31, 2012 7.672 7.841 7.672 7.841 26,231 +0.15(+1.96%)
Dec 28, 2012 7.628 7.772 7.540 7.690 28,535 +0.02(+0.25%)
Dec 27, 2012 7.552 7.747 7.514 7.672 32,277 +0.12(+1.58%)
Dec 26, 2012 7.558 7.697 7.508 7.552 31,585 -0.02(-0.25%)
Dec 24, 2012 7.841 7.841 7.357 7.571 49,765 -0.28(-3.60%)
Dec 21, 2012 7.816 7.860 7.540 7.854 253,836 +0.04(+0.48%)
Dec 20, 2012 7.672 7.816 7.609 7.816 60,229 +0.12(+1.55%)
Dec 19, 2012 7.634 7.697 7.577 7.697 74,309 +0.04(+0.57%)
Dec 18, 2012 7.552 7.653 7.483 7.653 64,040 +0.13(+1.67%)
Dec 17, 2012 7.288 7.552 7.050 7.527 49,164 +0.26(+3.54%)
Dec 14, 2012 7.219 7.502 7.194 7.269 40,929 +0.02(+0.26%)
Dec 13, 2012 7.207 7.483 7.207 7.251 11,349 +0.03(+0.35%)
Dec 12, 2012 7.527 7.527 7.112 7.225 57,174 -0.28(-3.69%)
Dec 11, 2012 7.540 7.565 7.376 7.502 40,270 -0.02(-0.25%)
Dec 10, 2012 7.427 7.565 7.307 7.521 27,413 +0.08(+1.10%)
Dec 07, 2012 7.433 7.514 7.295 7.439 14,835 +0.01(+0.08%)
Dec 06, 2012 7.364 7.458 7.257 7.433 25,764 -0.01(-0.17%)
Dec 05, 2012 7.414 7.458 7.295 7.445 38,257 +0.06(+0.77%)
Dec 04, 2012 7.031 7.414 6.999 7.389 49,285 +0.41(+5.85%)
Nov 30, 2012 6.974 7.037 6.930 6.980 47,585 +0.01(+0.18%)
Nov 29, 2012 6.911 7.012 6.905 6.968 24,026 +0.06(+0.82%)
Nov 28, 2012 6.830 7.018 6.767 6.911 19,969 +0.04(+0.64%)
Nov 27, 2012 6.931 6.944 6.742 6.867 52,057 -0.11(-1.53%)
Nov 26, 2012 7.062 7.175 6.943 6.974 63,119 -0.09(-1.33%)
Nov 23, 2012 6.886 7.075 6.855 7.068 29,858 +0.18(+2.65%)
Nov 21, 2012 7.238 7.269 6.767 6.886 36,498 -0.40(-5.44%)
Nov 20, 2012 7.213 7.301 7.037 7.282 21,333 +0.06(+0.78%)
Nov 19, 2012 6.710 7.225 6.710 7.225 40,994 +0.57(+8.49%)
Nov 16, 2012 6.629 6.767 6.629 6.660 48,828 -0.02(-0.28%)
Nov 15, 2012 6.949 6.949 6.603 6.679 37,857 -0.29(-4.15%)
Nov 14, 2012 7.094 7.156 6.949 6.968 66,418 -0.14(-1.95%)
Nov 13, 2012 7.125 7.188 7.081 7.106 38,661 -0.04(-0.62%)
Nov 12, 2012 7.306 7.325 7.131 7.150 38,952 -0.16(-2.22%)
Nov 09, 2012 7.156 7.432 7.138 7.313 39,654 +0.09(+1.21%)
Nov 08, 2012 7.400 7.431 7.181 7.225 49,727 -0.14(-1.87%)
Nov 07, 2012 7.413 7.507 7.288 7.363 76,727 -0.11(-1.42%)
Nov 06, 2012 7.463 7.500 7.350 7.469 56,845 -0.01(-0.17%)
Nov 05, 2012 7.169 7.507 7.069 7.482 113,235 +0.34(+4.73%)
Nov 02, 2012 7.044 7.206 6.975 7.144 75,518 +0.11(+1.60%)
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.