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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2014 9.385 9.529 9.182 9.234 55,696 -0.34(-3.56%)
Jan 30, 2014 9.379 9.654 9.300 9.575 38,303 +0.31(+3.39%)
Jan 29, 2014 9.176 9.359 9.149 9.261 31,524 -0.08(-0.84%)
Jan 28, 2014 9.359 9.385 9.162 9.339 37,367 -0.02(-0.21%)
Jan 27, 2014 9.090 9.569 9.090 9.359 20,884 +0.14(+1.49%)
Jan 24, 2014 9.647 9.719 9.170 9.221 34,154 -0.51(-5.25%)
Jan 23, 2014 9.686 9.824 9.477 9.732 45,577 +0.02(+0.20%)
Jan 22, 2014 9.542 9.824 9.435 9.713 20,819 +0.18(+1.92%)
Jan 21, 2014 9.385 9.529 9.365 9.529 23,197 +0.14(+1.54%)
Jan 17, 2014 9.451 9.385 9.385 9.385 19,238 -0.04(-0.42%)
Jan 16, 2014 9.189 9.424 9.189 9.424 15,001 +0.18(+1.91%)
Jan 15, 2014 9.287 9.307 9.084 9.248 13,635 -0.04(-0.42%)
Jan 14, 2014 8.959 9.287 8.959 9.287 34,641 +0.26(+2.83%)
Jan 13, 2014 9.307 9.307 8.933 9.031 33,136 -0.28(-3.02%)
Jan 10, 2014 9.418 9.582 9.254 9.313 20,550 -0.10(-1.11%)
Jan 09, 2014 9.621 9.621 9.372 9.418 27,564 -0.13(-1.37%)
Jan 08, 2014 9.811 9.811 9.510 9.549 21,871 -0.28(-2.80%)
Jan 07, 2014 9.876 9.876 9.772 9.824 28,561 +0.01(+0.13%)
Jan 06, 2014 10.02 10.18 9.811 9.811 41,812 -0.13(-1.32%)
Jan 03, 2014 9.739 10.03 9.726 9.942 22,121 +0.25(+2.57%)
Jan 02, 2014 10.00 10.13 9.680 9.693 17,685 -0.31(-3.14%)
Dec 31, 2013 10.19 10.01 10.01 10.01 20,002 -0.20(-1.93%)
Dec 30, 2013 10.44 10.47 10.04 10.20 51,028 -0.28(-2.69%)
Dec 27, 2013 10.49 10.68 10.40 10.49 32,518 -0.03(-0.25%)
Dec 26, 2013 10.64 10.65 10.40 10.51 45,107 -0.09(-0.86%)
Dec 24, 2013 10.52 10.64 10.52 10.60 8,814 +0.07(+0.62%)
Dec 23, 2013 10.54 10.60 10.50 10.54 24,956 +0.02(+0.19%)
Dec 20, 2013 10.42 10.57 10.37 10.52 98,268 +0.15(+1.45%)
Dec 19, 2013 10.27 10.41 10.27 10.37 25,613 -0.14(-1.37%)
Dec 18, 2013 10.18 10.54 9.961 10.51 62,336 +0.33(+3.22%)
Dec 17, 2013 9.857 10.25 9.844 10.18 33,266 +0.35(+3.60%)
Dec 16, 2013 9.778 9.896 9.699 9.830 29,473 +0.14(+1.42%)
Dec 13, 2013 9.660 9.726 9.595 9.693 19,231 +0.05(+0.54%)
Dec 12, 2013 9.726 9.726 9.588 9.641 23,863 +0.09(+0.89%)
Dec 11, 2013 9.385 9.627 9.248 9.555 87,003 +0.22(+2.31%)
Dec 10, 2013 9.673 9.673 9.162 9.339 90,997 -0.32(-3.32%)
Dec 09, 2013 9.942 10.02 9.641 9.660 28,652 -0.28(-2.83%)
Dec 06, 2013 9.850 10.12 9.824 9.942 0 +0.23(+2.36%)
Dec 05, 2013 9.693 9.738 9.545 9.713 0 +0.05(+0.54%)
Dec 04, 2013 9.570 9.835 9.409 9.661 0 +0.01(+0.13%)
Dec 03, 2013 9.738 9.887 9.512 9.648 0 -0.14(-1.39%)
Dec 02, 2013 10.22 10.24 9.771 9.784 0 -0.41(-4.00%)
Nov 29, 2013 10.33 10.33 10.15 10.19 0 -0.06(-0.57%)
Nov 27, 2013 9.861 10.30 9.861 10.25 0 +0.43(+4.34%)
Nov 26, 2013 9.635 10.37 9.635 9.822 0 +0.23(+2.43%)
Nov 25, 2013 9.519 9.596 9.519 9.590 24,112 +0.07(+0.75%)
Nov 22, 2013 9.687 9.687 9.480 9.519 0 -0.11(-1.14%)
Nov 21, 2013 8.982 9.661 8.982 9.629 80,208 +0.70(+7.81%)
Nov 20, 2013 8.763 9.092 8.685 8.931 0 +0.23(+2.60%)
Nov 19, 2013 8.633 8.711 8.575 8.704 84,913 +0.10(+1.13%)
Nov 18, 2013 8.536 8.646 8.504 8.608 0 +0.07(+0.83%)
Nov 15, 2013 8.491 8.595 8.491 8.536 0 +0.02(+0.23%)
Nov 14, 2013 8.582 8.666 8.511 8.517 0 -0.10(-1.20%)
Nov 13, 2013 8.504 8.639 8.491 8.620 0 +0.00(+0.00%)
Nov 12, 2013 8.678 8.749 8.582 8.620 0 -0.07(-0.81%)
Nov 11, 2013 8.801 8.859 8.685 8.691 0 -0.11(-1.24%)
Nov 08, 2013 8.524 9.154 8.429 8.801 0 +0.27(+3.17%)
Nov 07, 2013 8.704 8.801 8.505 8.530 59,971 -0.17(-2.00%)
Nov 06, 2013 8.646 8.801 8.633 8.704 47,446 +0.15(+1.73%)
Nov 05, 2013 8.511 8.690 8.353 8.556 0 -0.04(-0.45%)
Nov 04, 2013 8.691 8.859 8.575 8.595 53,753 -0.24(-2.77%)
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.