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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2014 9.812 9.910 9.617 9.643 69,330 -0.12(-1.20%)
Mar 28, 2014 9.741 9.838 9.689 9.760 30,163 +0.02(+0.20%)
Mar 27, 2014 9.897 9.897 9.611 9.741 19,375 -0.12(-1.19%)
Mar 26, 2014 10.26 10.27 9.851 9.858 27,561 -0.31(-3.00%)
Mar 25, 2014 10.13 10.27 10.03 10.16 22,549 +0.12(+1.16%)
Mar 24, 2014 10.29 10.29 9.923 10.05 31,894 -0.21(-2.03%)
Mar 21, 2014 10.39 10.40 10.18 10.25 166,087 -0.14(-1.31%)
Mar 20, 2014 10.39 10.40 10.36 10.39 21,089 +0.00(+0.00%)
Mar 19, 2014 10.39 10.45 10.33 10.39 36,791 +0.00(+0.00%)
Mar 18, 2014 10.36 10.40 10.36 10.39 51,718 +0.03(+0.25%)
Mar 17, 2014 10.33 10.40 10.33 10.36 40,416 +0.13(+1.27%)
Mar 14, 2014 10.16 10.25 10.12 10.23 76,718 +0.01(+0.06%)
Mar 13, 2014 10.39 10.39 10.12 10.23 29,078 -0.09(-0.88%)
Mar 12, 2014 10.21 10.35 10.14 10.32 48,550 +0.09(+0.89%)
Mar 11, 2014 10.31 10.31 10.17 10.23 27,656 -0.18(-1.69%)
Mar 10, 2014 10.23 10.40 10.23 10.40 42,805 +0.16(+1.52%)
Mar 07, 2014 10.35 10.36 10.18 10.25 151,795 -0.04(-0.38%)
Mar 06, 2014 10.32 10.39 10.23 10.29 94,124 -0.05(-0.44%)
Mar 05, 2014 10.32 10.45 10.27 10.33 72,123 +0.01(+0.13%)
Mar 04, 2014 9.747 10.36 9.689 10.32 70,537 +0.64(+6.64%)
Mar 03, 2014 9.617 9.734 9.481 9.676 57,793 -0.05(-0.53%)
Feb 28, 2014 9.695 9.897 9.669 9.728 71,834 +0.06(+0.60%)
Feb 27, 2014 9.533 9.727 9.501 9.669 47,748 +0.14(+1.43%)
Feb 26, 2014 9.468 9.546 9.410 9.533 21,201 +0.16(+1.73%)
Feb 25, 2014 9.416 9.559 9.280 9.371 51,792 -0.01(-0.14%)
Feb 24, 2014 8.767 9.390 8.650 9.384 268,730 +0.73(+8.48%)
Feb 21, 2014 8.689 8.780 8.643 8.650 67,881 -0.05(-0.60%)
Feb 20, 2014 8.708 8.799 8.533 8.702 36,081 +0.05(+0.53%)
Feb 19, 2014 8.955 9.059 8.650 8.656 40,396 -0.32(-3.62%)
Feb 18, 2014 8.897 9.078 8.897 8.981 24,943 +0.06(+0.65%)
Feb 14, 2014 9.085 8.923 8.923 8.923 22,790 -0.16(-1.72%)
Feb 13, 2014 8.929 9.111 8.877 9.078 19,701 +0.08(+0.94%)
Feb 12, 2014 9.150 9.266 8.832 8.994 38,585 -0.12(-1.28%)
Feb 11, 2014 8.975 9.188 8.975 9.111 26,765 +0.33(+3.76%)
Feb 10, 2014 8.904 8.982 8.632 8.781 46,729 -0.11(-1.24%)
Feb 07, 2014 8.994 9.111 8.859 8.891 35,504 -0.05(-0.58%)
Feb 06, 2014 8.704 8.975 8.704 8.943 37,951 +0.23(+2.67%)
Feb 05, 2014 8.684 8.788 8.619 8.710 29,666 -0.03(-0.30%)
Feb 04, 2014 8.710 8.813 8.652 8.736 24,924 +0.08(+0.97%)
Feb 03, 2014 9.124 9.195 8.471 8.652 89,742 -0.47(-5.11%)
Jan 31, 2014 9.266 9.408 9.066 9.117 56,411 -0.34(-3.56%)
Jan 30, 2014 9.260 9.531 9.182 9.454 38,795 +0.31(+3.39%)
Jan 29, 2014 9.059 9.240 9.033 9.143 31,929 -0.08(-0.84%)
Jan 28, 2014 9.240 9.266 9.046 9.221 37,847 -0.02(-0.21%)
Jan 27, 2014 8.975 9.447 8.975 9.240 21,153 +0.14(+1.49%)
Jan 24, 2014 9.525 9.596 9.053 9.104 34,593 -0.50(-5.25%)
Jan 23, 2014 9.564 9.699 9.357 9.609 46,163 +0.02(+0.20%)
Jan 22, 2014 9.421 9.699 9.315 9.589 21,086 +0.18(+1.92%)
Jan 21, 2014 9.266 9.408 9.247 9.408 23,496 +0.14(+1.54%)
Jan 17, 2014 9.331 9.266 9.266 9.266 19,485 -0.04(-0.42%)
Jan 16, 2014 9.072 9.305 9.072 9.305 15,194 +0.17(+1.91%)
Jan 15, 2014 9.169 9.188 8.969 9.130 13,810 -0.04(-0.42%)
Jan 14, 2014 8.846 9.169 8.846 9.169 35,087 +0.25(+2.83%)
Jan 13, 2014 9.188 9.188 8.820 8.917 33,562 -0.28(-3.02%)
Jan 10, 2014 9.298 9.460 9.137 9.195 20,814 -0.10(-1.11%)
Jan 09, 2014 9.499 9.499 9.253 9.298 27,919 -0.13(-1.37%)
Jan 08, 2014 9.686 9.686 9.389 9.428 22,152 -0.27(-2.80%)
Jan 07, 2014 9.751 9.751 9.648 9.699 28,928 +0.01(+0.13%)
Jan 06, 2014 9.893 10.05 9.686 9.686 42,349 -0.13(-1.32%)
Jan 03, 2014 9.615 9.900 9.602 9.816 22,405 +0.25(+2.57%)
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.