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 (%)
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%)
Nov 01, 2013 9.019 9.090 8.627 8.839 0 -0.17(-1.86%)
Oct 31, 2013 9.039 9.084 8.865 9.006 0 -0.08(-0.92%)
Oct 30, 2013 9.630 9.630 9.026 9.090 43,853 -0.48(-4.98%)
Oct 29, 2013 9.553 9.643 9.431 9.566 0 +0.03(+0.27%)
Oct 28, 2013 9.843 9.888 9.521 9.540 0 -0.31(-3.14%)
Oct 25, 2013 9.592 9.894 9.425 9.849 0 +0.28(+2.96%)
Oct 24, 2013 9.605 9.641 9.489 9.566 27,686 -0.01(-0.13%)
Oct 23, 2013 9.489 9.697 9.489 9.579 0 +0.04(+0.40%)
Oct 22, 2013 9.483 9.701 9.470 9.540 58,493 +0.12(+1.23%)
Oct 21, 2013 9.470 9.508 9.341 9.425 89,928 -0.02(-0.20%)
Oct 18, 2013 9.483 9.592 9.335 9.444 94,609 +0.05(+0.48%)
Oct 17, 2013 9.238 9.476 9.180 9.399 41,038 +0.09(+0.97%)
Oct 16, 2013 9.302 9.360 9.187 9.309 21,875 +0.12(+1.26%)
Oct 15, 2013 9.380 9.476 9.187 9.193 26,653 -0.25(-2.66%)
Oct 14, 2013 9.412 9.540 9.399 9.444 24,168 -0.03(-0.34%)
Oct 11, 2013 9.290 9.618 9.290 9.476 0 +0.18(+1.94%)
Oct 10, 2013 9.405 9.476 9.238 9.296 25,480 +0.03(+0.35%)
Oct 09, 2013 9.225 9.431 9.148 9.264 38,310 +0.11(+1.19%)
Oct 08, 2013 9.174 9.257 9.084 9.154 67,153 -0.02(-0.21%)
Oct 07, 2013 9.302 9.392 9.129 9.174 0 -0.16(-1.72%)
Oct 04, 2013 9.444 9.598 9.335 9.335 0 -0.07(-0.75%)
Oct 03, 2013 10.26 10.26 9.187 9.405 0 -0.91(-8.85%)
Oct 02, 2013 10.31 10.58 10.27 10.32 37,662 -0.08(-0.74%)
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.