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 30, 2009 1.427 1.720 1.427 1.720 56,174 +0.29(+20.07%)
Jan 29, 2009 1.453 1.516 1.432 1.432 28,402 -0.02(-1.44%)
Jan 28, 2009 1.558 1.558 1.432 1.453 19,992 +0.00(+0.00%)
Jan 27, 2009 1.495 1.495 1.370 1.453 35,931 -0.04(-2.46%)
Jan 26, 2009 1.563 1.563 1.414 1.490 16,195 +0.10(+7.14%)
Jan 23, 2009 1.359 1.396 1.312 1.391 45,582 +0.07(+5.56%)
Jan 22, 2009 1.547 1.547 1.317 1.317 29,130 -0.25(-15.72%)
Jan 21, 2009 1.511 1.610 1.511 1.563 28,985 +0.13(+8.73%)
Jan 20, 2009 1.506 1.589 1.438 1.438 29,867 -0.08(-5.17%)
Jan 16, 2009 1.516 1.558 1.438 1.516 123,526 +0.01(+0.35%)
Jan 15, 2009 1.605 1.641 1.464 1.511 105,910 -0.06(-3.99%)
Jan 14, 2009 1.699 1.699 1.573 1.573 35,166 -0.15(-8.79%)
Jan 13, 2009 1.741 1.767 1.641 1.725 29,515 -0.02(-1.20%)
Jan 12, 2009 1.715 1.793 1.683 1.746 52,760 +0.10(+6.03%)
Jan 09, 2009 1.882 1.887 1.647 1.647 17,725 -0.23(-12.26%)
Jan 08, 2009 1.762 1.877 1.600 1.877 30,007 +0.13(+7.16%)
Jan 07, 2009 1.819 1.945 1.751 1.751 58,575 -0.09(-4.83%)
Jan 06, 2009 1.772 2.028 1.715 1.840 61,685 +0.08(+4.45%)
Jan 05, 2009 1.720 1.882 1.636 1.762 85,875 -0.02(-0.88%)
Jan 02, 2009 1.673 1.788 1.596 1.777 83,442 +0.03(+1.49%)
Dec 31, 2008 1.725 1.788 1.621 1.751 97,952 -0.03(-1.47%)
Dec 30, 2008 1.636 1.783 1.600 1.777 80,766 +0.11(+6.92%)
Dec 29, 2008 1.720 1.730 1.579 1.662 276,353 -0.07(-3.93%)
Dec 26, 2008 1.730 1.824 1.699 1.730 20,979 +0.06(+3.44%)
Dec 24, 2008 1.615 1.830 1.615 1.673 14,110 +0.08(+5.26%)
Dec 23, 2008 1.809 1.809 1.589 1.589 55,604 -0.25(-13.39%)
Dec 22, 2008 1.929 1.929 1.662 1.835 43,761 -0.09(-4.88%)
Dec 19, 2008 1.720 1.929 1.594 1.929 295,628 +0.21(+12.16%)
Dec 18, 2008 1.641 1.767 1.600 1.720 60,568 +0.02(+0.92%)
Dec 17, 2008 1.720 1.725 1.573 1.704 34,468 +0.08(+4.82%)
Dec 16, 2008 1.668 1.819 1.573 1.626 61,955 +0.00(+0.00%)
Dec 15, 2008 1.725 1.971 1.621 1.626 38,238 -0.16(-8.80%)
Dec 12, 2008 1.741 1.788 1.636 1.783 35,786 -0.04(-2.01%)
Dec 11, 2008 1.809 1.924 1.704 1.819 37,196 -0.04(-1.97%)
Dec 10, 2008 1.918 1.918 1.626 1.856 44,279 +0.10(+5.65%)
Dec 09, 2008 1.814 1.908 1.626 1.756 55,070 -0.04(-2.04%)
Dec 08, 2008 2.081 2.086 1.793 1.793 37,415 -0.16(-8.29%)
Dec 05, 2008 1.882 1.955 1.882 1.955 13,918 +0.05(+2.47%)
Dec 04, 2008 2.190 2.190 1.882 1.908 15,682 -0.02(-1.08%)
Dec 03, 2008 1.866 1.929 1.840 1.929 44,138 +0.00(+0.00%)
Dec 02, 2008 1.945 1.945 1.767 1.929 60,442 +0.03(+1.65%)
Dec 01, 2008 2.232 2.274 1.809 1.898 34,500 -0.32(-14.59%)
Nov 28, 2008 2.347 2.347 2.055 2.222 286,268 +0.18(+8.70%)
Nov 26, 2008 2.216 2.216 2.039 2.044 13,848 -0.10(-4.63%)
Nov 25, 2008 2.117 2.321 2.091 2.143 33,389 +0.05(+2.50%)
Nov 24, 2008 1.845 2.117 1.668 2.091 45,152 +0.22(+12.04%)
Nov 21, 2008 1.683 1.866 1.621 1.866 50,395 +0.18(+10.53%)
Nov 20, 2008 1.877 1.877 1.688 1.688 52,769 -0.19(-10.28%)
Nov 19, 2008 1.976 2.028 1.830 1.882 38,324 -0.20(-9.55%)
Nov 18, 2008 1.960 2.081 1.898 2.081 65,410 +0.15(+7.57%)
Nov 17, 2008 2.060 2.075 1.934 1.934 19,984 -0.08(-3.90%)
Nov 14, 2008 1.741 2.243 1.741 2.013 29,714 -0.12(-5.64%)
Nov 13, 2008 2.122 2.169 1.960 2.133 69,839 +0.06(+2.77%)
Nov 12, 2008 2.133 2.154 2.044 2.075 68,040 -0.06(-2.70%)
Nov 11, 2008 2.180 2.196 2.096 2.133 21,165 -0.01(-0.49%)
Nov 10, 2008 2.373 3.203 2.096 2.143 68,079 -0.27(-11.06%)
Nov 07, 2008 2.687 2.692 2.368 2.410 35,770 -0.23(-8.71%)
Nov 06, 2008 2.572 4.182 2.457 2.640 86,223 +0.09(+3.70%)
Nov 05, 2008 2.509 2.588 2.457 2.546 99,981 -0.06(-2.40%)
Nov 04, 2008 2.703 2.744 2.541 2.608 58,183 -0.14(-4.95%)
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.