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

Bassett Furniture (NQ: BSET )

14.37 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 7, 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 (%)
Dec 31, 2012 7.768 7.939 7.768 7.939 25,906 +0.15(+1.96%)
Dec 28, 2012 7.723 7.869 7.634 7.787 28,182 +0.02(+0.25%)
Dec 27, 2012 7.647 7.844 7.609 7.768 31,878 +0.12(+1.58%)
Dec 26, 2012 7.653 7.793 7.602 7.647 31,194 -0.02(-0.25%)
Dec 24, 2012 7.939 7.939 7.450 7.666 49,150 -0.29(-3.60%)
Dec 21, 2012 7.914 7.959 7.634 7.952 250,695 +0.04(+0.48%)
Dec 20, 2012 7.768 7.914 7.704 7.914 59,483 +0.12(+1.55%)
Dec 19, 2012 7.730 7.793 7.672 7.793 73,390 +0.04(+0.57%)
Dec 18, 2012 7.647 7.749 7.577 7.749 63,248 +0.13(+1.67%)
Dec 17, 2012 7.380 7.647 7.138 7.621 48,555 +0.26(+3.54%)
Dec 14, 2012 7.310 7.596 7.284 7.361 40,422 +0.02(+0.26%)
Dec 13, 2012 7.297 7.577 7.297 7.341 11,209 +0.03(+0.35%)
Dec 12, 2012 7.621 7.621 7.202 7.316 56,467 -0.28(-3.69%)
Dec 11, 2012 7.634 7.660 7.469 7.596 39,772 -0.02(-0.25%)
Dec 10, 2012 7.520 7.660 7.399 7.615 27,074 +0.08(+1.10%)
Dec 07, 2012 7.526 7.609 7.386 7.532 14,651 +0.01(+0.08%)
Dec 06, 2012 7.456 7.551 7.348 7.526 25,445 -0.01(-0.17%)
Dec 05, 2012 7.507 7.551 7.386 7.539 37,783 +0.06(+0.77%)
Dec 04, 2012 7.119 7.507 7.087 7.481 48,675 +0.41(+5.85%)
Nov 30, 2012 7.062 7.125 7.017 7.068 46,996 +0.01(+0.18%)
Nov 29, 2012 6.998 7.100 6.992 7.055 23,729 +0.06(+0.82%)
Nov 28, 2012 6.915 7.106 6.852 6.998 19,722 +0.04(+0.64%)
Nov 27, 2012 7.017 7.031 6.826 6.953 51,413 -0.11(-1.53%)
Nov 26, 2012 7.151 7.265 7.030 7.062 62,338 -0.10(-1.33%)
Nov 23, 2012 6.972 7.163 6.941 7.157 29,488 +0.18(+2.65%)
Nov 21, 2012 7.329 7.361 6.852 6.972 36,046 -0.40(-5.44%)
Nov 20, 2012 7.303 7.392 7.125 7.373 21,069 +0.06(+0.78%)
Nov 19, 2012 6.794 7.316 6.794 7.316 40,487 +0.57(+8.49%)
Nov 16, 2012 6.712 6.852 6.712 6.743 48,224 -0.02(-0.28%)
Nov 15, 2012 7.036 7.036 6.686 6.763 37,389 -0.29(-4.15%)
Nov 14, 2012 7.182 7.246 7.036 7.055 65,596 -0.14(-1.95%)
Nov 13, 2012 7.214 7.278 7.170 7.195 38,182 -0.04(-0.62%)
Nov 12, 2012 7.398 7.417 7.221 7.240 38,470 -0.16(-2.22%)
Nov 09, 2012 7.246 7.525 7.227 7.404 39,163 +0.09(+1.21%)
Nov 08, 2012 7.493 7.525 7.271 7.316 49,111 -0.14(-1.87%)
Nov 07, 2012 7.506 7.601 7.379 7.455 75,777 -0.11(-1.42%)
Nov 06, 2012 7.556 7.594 7.442 7.563 56,142 -0.01(-0.17%)
Nov 05, 2012 7.259 7.601 7.157 7.575 111,834 +0.34(+4.73%)
Nov 02, 2012 7.132 7.297 7.062 7.233 74,584 +0.11(+1.60%)
Nov 01, 2012 7.233 7.347 7.069 7.119 122,478 -0.15(-2.01%)
Oct 31, 2012 7.366 7.392 6.980 7.265 47,376 -0.04(-0.61%)
Oct 26, 2012 7.436 7.309 7.309 7.309 36,943 -0.05(-0.69%)
Oct 25, 2012 7.214 7.392 7.214 7.360 66,495 +0.20(+2.83%)
Oct 24, 2012 7.189 7.252 7.012 7.157 93,171 -0.05(-0.70%)
Oct 23, 2012 6.822 7.284 6.796 7.208 221,452 +0.46(+6.85%)
Oct 19, 2012 6.904 6.951 6.727 6.746 116,152 -0.20(-2.83%)
Oct 18, 2012 6.961 7.183 6.936 6.942 76,876 +0.01(+0.09%)
Oct 17, 2012 6.727 7.024 6.720 6.936 266,332 +0.15(+2.24%)
Oct 16, 2012 6.872 6.923 6.727 6.784 129,265 -0.09(-1.29%)
Oct 15, 2012 5.967 6.986 5.967 6.872 338,634 -0.04(-0.55%)
Oct 12, 2012 7.062 7.088 6.790 6.910 83,311 -0.18(-2.50%)
Oct 11, 2012 7.284 7.436 6.910 7.088 367,873 -0.20(-2.70%)
Oct 10, 2012 7.518 7.569 7.214 7.284 229,180 -0.16(-2.13%)
Oct 09, 2012 7.419 7.568 7.414 7.442 300,648 +0.03(+0.39%)
Oct 08, 2012 7.213 7.494 7.168 7.414 258,371 +0.21(+2.94%)
Oct 05, 2012 7.316 7.385 7.156 7.202 173,985 -0.11(-1.49%)
Oct 04, 2012 7.299 7.328 7.271 7.311 99,890 +0.02(+0.24%)
Oct 03, 2012 7.099 7.299 7.087 7.294 308,994 +0.19(+2.66%)
Oct 02, 2012 7.122 7.127 7.070 7.105 75,030 -0.02(-0.24%)
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.