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

Bassett Furniture (NQ: BSET )

14.12 -0.21 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2009 1.824 1.929 1.819 1.929 16,759 +0.11(+6.28%)
Nov 27, 2009 1.830 1.866 1.803 1.815 20,470 -0.09(-4.62%)
Nov 25, 2009 1.934 1.960 1.856 1.903 38,012 -0.06(-3.19%)
Nov 24, 2009 1.840 1.966 1.819 1.966 13,379 +0.15(+8.05%)
Nov 23, 2009 1.830 1.929 1.788 1.819 60,962 +0.04(+2.05%)
Nov 20, 2009 1.892 1.892 1.783 1.783 28,817 -0.13(-6.58%)
Nov 19, 2009 2.060 2.091 1.908 1.908 26,079 -0.17(-8.06%)
Nov 18, 2009 1.793 2.081 1.793 2.075 92,406 +0.28(+15.74%)
Nov 17, 2009 1.918 1.924 1.762 1.793 67,229 -0.09(-4.99%)
Nov 16, 2009 1.924 1.924 1.877 1.887 19,747 +0.01(+0.56%)
Nov 13, 2009 1.903 1.903 1.877 1.877 21,884 -0.03(-1.37%)
Nov 12, 2009 1.918 1.934 1.887 1.903 9,096 -0.02(-0.82%)
Nov 11, 2009 1.945 1.986 1.918 1.918 11,755 +0.03(+1.66%)
Nov 10, 2009 1.882 1.997 1.871 1.887 58,785 +0.00(+0.00%)
Nov 09, 2009 1.882 2.023 1.882 1.887 66,923 +0.01(+0.56%)
Nov 06, 2009 1.981 1.981 1.871 1.877 26,944 -0.17(-8.18%)
Nov 05, 2009 1.918 2.049 1.856 2.044 101,336 +0.18(+9.52%)
Nov 04, 2009 1.892 2.039 1.866 1.866 71,113 -0.08(-4.03%)
Nov 03, 2009 1.966 2.033 1.861 1.945 89,814 +0.01(+0.54%)
Nov 02, 2009 2.007 2.039 1.929 1.934 101,866 -0.08(-4.15%)
Oct 30, 2009 1.950 2.039 1.939 2.018 29,257 +0.11(+5.75%)
Oct 29, 2009 2.002 2.039 1.908 1.908 19,506 -0.03(-1.62%)
Oct 28, 2009 1.989 2.049 1.871 1.939 65,182 -0.02(-1.07%)
Oct 27, 2009 2.060 2.120 1.960 1.960 72,758 -0.10(-4.82%)
Oct 26, 2009 2.305 2.320 2.007 2.060 79,212 -0.28(-12.05%)
Oct 23, 2009 2.373 2.410 2.311 2.342 20,771 -0.04(-1.75%)
Oct 22, 2009 2.363 2.384 2.273 2.384 28,373 -0.01(-0.44%)
Oct 21, 2009 2.352 2.418 2.352 2.394 9,955 +0.00(+0.00%)
Oct 20, 2009 2.363 2.467 2.352 2.394 34,051 +0.01(+0.22%)
Oct 19, 2009 2.352 2.509 2.352 2.389 52,042 +0.04(+1.78%)
Oct 16, 2009 2.384 2.431 2.284 2.347 44,486 -0.03(-1.32%)
Oct 15, 2009 2.352 2.509 2.311 2.378 76,469 +0.07(+3.17%)
Oct 14, 2009 2.384 2.530 2.196 2.305 74,445 -0.07(-3.08%)
Oct 13, 2009 2.196 2.389 2.122 2.378 80,044 -0.04(-1.73%)
Oct 12, 2009 2.347 2.431 2.143 2.420 57,427 +0.30(+14.32%)
Oct 09, 2009 2.258 2.331 2.091 2.117 66,839 -0.20(-8.58%)
Oct 08, 2009 2.342 2.420 2.305 2.316 69,471 +0.07(+3.02%)
Oct 07, 2009 2.284 2.321 2.044 2.248 52,672 -0.04(-1.83%)
Oct 06, 2009 2.148 2.321 2.138 2.290 68,563 +0.20(+9.77%)
Oct 05, 2009 2.331 2.337 1.997 2.086 60,566 -0.32(-13.26%)
Oct 02, 2009 1.981 2.452 1.777 2.405 82,872 +0.41(+20.73%)
Oct 01, 2009 2.143 2.342 1.992 1.992 86,288 -0.25(-10.98%)
Sep 30, 2009 2.499 2.499 2.196 2.237 41,905 +0.08(+3.88%)
Sep 29, 2009 2.243 2.243 2.154 2.154 12,419 -0.11(-4.85%)
Sep 28, 2009 2.561 2.561 2.206 2.263 19,074 -0.07(-2.81%)
Sep 25, 2009 2.206 2.329 1.997 2.329 19,581 +0.11(+5.07%)
Sep 24, 2009 2.352 2.373 2.196 2.216 32,145 -0.15(-6.40%)
Sep 23, 2009 2.446 2.483 2.295 2.368 44,117 -0.13(-5.13%)
Sep 22, 2009 2.399 2.496 2.368 2.496 16,212 +0.09(+3.58%)
Sep 21, 2009 2.311 2.410 2.290 2.410 33,735 +0.19(+8.47%)
Sep 18, 2009 2.258 2.300 2.222 2.222 58,416 -0.07(-2.96%)
Sep 17, 2009 2.347 2.347 2.237 2.289 26,399 -0.09(-3.74%)
Sep 16, 2009 2.269 2.378 2.258 2.378 27,585 +0.10(+4.36%)
Sep 15, 2009 2.274 2.373 2.274 2.279 49,073 -0.02(-0.91%)
Sep 14, 2009 2.290 2.378 2.279 2.300 34,667 +0.03(+1.15%)
Sep 11, 2009 2.258 2.295 2.039 2.274 112,005 +0.01(+0.46%)
Sep 10, 2009 2.546 2.567 2.232 2.263 88,310 -0.30(-11.81%)
Sep 09, 2009 2.619 2.666 2.462 2.567 48,857 -0.02(-0.61%)
Sep 08, 2009 2.399 2.582 2.399 2.582 31,080 +0.25(+10.51%)
Sep 04, 2009 2.483 2.483 2.337 2.337 45,303 -0.14(-5.70%)
Sep 03, 2009 2.399 2.545 2.394 2.478 72,775 +0.08(+3.49%)
Sep 02, 2009 2.535 2.535 2.321 2.394 109,319 -0.14(-5.57%)
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.