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

Bassett Furniture (NQ: BSET )

14.12 UNCHANGED
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 (%)
Feb 27, 2009 0.5278 0.5383 0.5017 0.5017 139,471 -0.03(-4.95%)
Feb 26, 2009 0.6010 0.6114 0.5278 0.5278 110,166 -0.04(-6.48%)
Feb 25, 2009 0.5696 0.5748 0.5278 0.5644 117,547 +0.02(+2.86%)
Feb 24, 2009 0.6010 0.6480 0.5487 0.5487 186,256 -0.07(-11.76%)
Feb 23, 2009 0.6532 0.7316 0.5174 0.6219 539,248 +0.10(+19.00%)
Feb 20, 2009 0.7055 0.7212 0.5017 0.5226 2,121,798 -0.21(-28.57%)
Feb 19, 2009 0.7891 0.7891 0.6950 0.7316 92,425 -0.03(-3.45%)
Feb 18, 2009 0.7630 0.8100 0.7577 0.7577 73,448 +0.00(+0.00%)
Feb 17, 2009 0.8100 0.9145 0.7577 0.7577 283,274 -0.27(-26.40%)
Feb 13, 2009 1.029 1.029 0.9615 1.029 39,993 -0.01(-1.01%)
Feb 12, 2009 1.040 1.056 1.019 1.040 32,953 +0.00(+0.00%)
Feb 11, 2009 1.087 1.087 1.035 1.040 61,833 +0.00(+0.00%)
Feb 10, 2009 1.087 1.087 1.040 1.040 17,962 -0.05(-4.33%)
Feb 09, 2009 1.077 1.103 1.036 1.087 20,236 +0.01(+0.97%)
Feb 06, 2009 1.097 1.097 1.040 1.077 29,310 +0.04(+3.52%)
Feb 05, 2009 1.071 1.176 1.040 1.040 120,237 -0.03(-2.93%)
Feb 04, 2009 1.280 1.301 1.061 1.071 98,191 -0.24(-18.00%)
Feb 03, 2009 1.625 1.625 1.306 1.306 162,363 -0.34(-20.89%)
Feb 02, 2009 1.641 1.657 1.463 1.651 48,849 -0.07(-3.95%)
Jan 30, 2009 1.427 1.719 1.427 1.719 56,192 +0.29(+20.07%)
Jan 29, 2009 1.453 1.515 1.432 1.432 28,410 -0.02(-1.44%)
Jan 28, 2009 1.557 1.557 1.432 1.453 19,998 +0.00(+0.00%)
Jan 27, 2009 1.495 1.495 1.369 1.453 35,942 -0.04(-2.46%)
Jan 26, 2009 1.563 1.563 1.414 1.489 16,200 +0.10(+7.14%)
Jan 23, 2009 1.359 1.395 1.312 1.390 45,596 +0.07(+5.56%)
Jan 22, 2009 1.547 1.547 1.317 1.317 29,139 -0.25(-15.72%)
Jan 21, 2009 1.510 1.610 1.510 1.563 28,994 +0.13(+8.73%)
Jan 20, 2009 1.505 1.589 1.437 1.437 29,876 -0.08(-5.17%)
Jan 16, 2009 1.515 1.557 1.438 1.515 123,565 +0.01(+0.35%)
Jan 15, 2009 1.604 1.641 1.463 1.510 105,943 -0.06(-3.99%)
Jan 14, 2009 1.698 1.698 1.573 1.573 35,177 -0.15(-8.79%)
Jan 13, 2009 1.740 1.766 1.641 1.725 29,524 -0.02(-1.20%)
Jan 12, 2009 1.714 1.792 1.683 1.745 52,776 +0.10(+6.03%)
Jan 09, 2009 1.881 1.887 1.646 1.646 17,731 -0.23(-12.26%)
Jan 08, 2009 1.761 1.876 1.599 1.876 30,016 +0.13(+7.16%)
Jan 07, 2009 1.819 1.944 1.751 1.751 58,593 -0.09(-4.83%)
Jan 06, 2009 1.772 2.028 1.714 1.839 61,705 +0.08(+4.45%)
Jan 05, 2009 1.719 1.881 1.636 1.761 85,902 -0.02(-0.88%)
Jan 02, 2009 1.672 1.787 1.596 1.777 83,468 +0.03(+1.49%)
Dec 31, 2008 1.725 1.787 1.620 1.751 97,982 -0.03(-1.47%)
Dec 30, 2008 1.636 1.782 1.599 1.777 80,791 +0.11(+6.92%)
Dec 29, 2008 1.719 1.730 1.578 1.662 276,439 -0.07(-3.93%)
Dec 26, 2008 1.730 1.824 1.698 1.730 20,986 +0.06(+3.44%)
Dec 24, 2008 1.615 1.829 1.615 1.672 14,114 +0.08(+5.26%)
Dec 23, 2008 1.808 1.808 1.589 1.589 55,622 -0.25(-13.39%)
Dec 22, 2008 1.928 1.928 1.662 1.834 43,775 -0.09(-4.88%)
Dec 19, 2008 1.719 1.928 1.594 1.928 295,720 +0.21(+12.16%)
Dec 18, 2008 1.641 1.766 1.599 1.719 60,587 +0.02(+0.92%)
Dec 17, 2008 1.719 1.725 1.573 1.704 34,478 +0.08(+4.82%)
Dec 16, 2008 1.667 1.819 1.573 1.625 61,975 +0.00(+0.00%)
Dec 15, 2008 1.725 1.970 1.620 1.625 38,250 -0.16(-8.80%)
Dec 12, 2008 1.740 1.787 1.636 1.782 35,797 -0.04(-2.01%)
Dec 11, 2008 1.808 1.923 1.704 1.819 37,207 -0.04(-1.97%)
Dec 10, 2008 1.918 1.918 1.625 1.855 44,293 +0.10(+5.65%)
Dec 09, 2008 1.813 1.907 1.625 1.756 55,088 -0.04(-2.04%)
Dec 08, 2008 2.080 2.085 1.792 1.792 37,427 -0.16(-8.29%)
Dec 05, 2008 1.881 1.954 1.881 1.954 13,923 +0.05(+2.47%)
Dec 04, 2008 2.190 2.190 1.881 1.907 15,687 -0.02(-1.08%)
Dec 03, 2008 1.866 1.928 1.839 1.928 44,152 +0.00(+0.00%)
Dec 02, 2008 1.944 1.944 1.766 1.928 60,461 +0.03(+1.65%)
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.