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

Bassett Furniture (NQ: BSET )

14.45 +0.31 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
Nov 03, 2008 2.603 2.954 2.352 2.744 194,649 +0.44(+19.05%)
Oct 31, 2008 2.263 2.331 2.222 2.305 105,787 +0.03(+1.15%)
Oct 30, 2008 2.222 2.358 2.222 2.279 75,537 +0.10(+4.56%)
Oct 29, 2008 2.311 2.323 2.081 2.180 36,118 +0.13(+6.11%)
Oct 28, 2008 2.081 2.128 2.049 2.054 62,849 -0.03(-1.26%)
Oct 27, 2008 2.143 2.143 2.039 2.081 73,418 -0.04(-1.73%)
Oct 24, 2008 2.091 2.201 1.830 2.117 182,764 -0.18(-7.95%)
Oct 23, 2008 2.509 2.509 2.279 2.300 202,366 -0.19(-7.76%)
Oct 22, 2008 2.791 2.791 2.478 2.493 106,514 -0.22(-8.09%)
Oct 21, 2008 2.922 2.925 2.614 2.713 157,721 -0.17(-5.81%)
Oct 20, 2008 3.016 3.116 2.818 2.880 171,820 -0.20(-6.45%)
Oct 17, 2008 3.189 3.529 3.016 3.079 175,219 -0.15(-4.69%)
Oct 16, 2008 3.398 3.398 3.199 3.231 112,959 -0.17(-4.92%)
Oct 15, 2008 3.419 3.492 3.278 3.398 155,194 -0.03(-0.76%)
Oct 14, 2008 3.487 3.502 3.408 3.424 166,352 +0.01(+0.15%)
Oct 13, 2008 3.476 3.487 3.340 3.419 232,036 +0.01(+0.31%)
Oct 10, 2008 3.408 3.581 3.398 3.408 202,819 -0.14(-3.83%)
Oct 09, 2008 3.544 3.722 3.523 3.544 98,130 -0.13(-3.42%)
Oct 08, 2008 3.706 3.706 3.393 3.670 92,970 -0.09(-2.36%)
Oct 07, 2008 3.915 4.020 3.502 3.759 121,820 -0.15(-3.75%)
Oct 06, 2008 4.396 4.396 3.905 3.905 102,172 -0.60(-13.24%)
Oct 03, 2008 4.543 4.543 4.313 4.501 77,741 +0.01(+0.12%)
Oct 02, 2008 4.684 4.684 4.438 4.496 112,324 -0.15(-3.15%)
Oct 01, 2008 4.496 4.652 4.386 4.642 197,031 +0.17(+3.86%)
Sep 30, 2008 4.658 4.658 4.469 4.469 97,104 -0.20(-4.36%)
Sep 29, 2008 4.762 4.762 4.668 4.673 133,746 -0.25(-4.99%)
Sep 26, 2008 4.835 4.919 4.705 4.919 25,790 +0.03(+0.53%)
Sep 25, 2008 4.767 4.966 4.705 4.893 88,827 +0.17(+3.65%)
Sep 24, 2008 5.071 5.071 4.710 4.720 132,994 -0.39(-7.67%)
Sep 23, 2008 5.201 5.201 4.987 5.112 45,417 -0.11(-2.20%)
Sep 22, 2008 5.457 5.457 5.175 5.227 36,721 -0.12(-2.25%)
Sep 19, 2008 4.935 5.588 4.867 5.348 161,528 +0.36(+7.12%)
Sep 18, 2008 4.877 5.337 4.715 4.992 107,165 +0.02(+0.32%)
Sep 17, 2008 4.992 5.217 4.783 4.977 52,685 -0.21(-4.03%)
Sep 16, 2008 5.013 5.210 5.013 5.186 24,876 +0.17(+3.44%)
Sep 15, 2008 5.301 5.348 5.013 5.013 19,198 -0.29(-5.52%)
Sep 12, 2008 5.102 5.457 5.018 5.306 70,282 +0.05(+0.89%)
Sep 11, 2008 5.431 5.484 5.159 5.259 88,180 -0.25(-4.46%)
Sep 10, 2008 5.599 5.599 5.379 5.505 136,198 -0.08(-1.40%)
Sep 09, 2008 5.567 5.599 5.452 5.583 115,312 -0.02(-0.28%)
Sep 08, 2008 5.384 5.599 5.384 5.599 194,003 +0.24(+4.39%)
Sep 05, 2008 5.264 5.405 5.238 5.363 24,646 +0.06(+1.18%)
Sep 04, 2008 5.133 5.431 5.133 5.301 87,876 -0.30(-5.32%)
Sep 03, 2008 5.531 5.599 5.499 5.599 36,633 +0.08(+1.42%)
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.