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

Bassett Furniture (NQ: BSET )

14.07 -0.05 (-0.35%)
Streaming Delayed Price Updated: 11:47 AM EDT, May 14, 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 (%)
Jul 31, 2009 1.234 1.333 1.234 1.307 7,540 +0.04(+2.88%)
Jul 30, 2009 1.265 1.312 1.171 1.270 60,941 +0.03(+2.10%)
Jul 29, 2009 1.302 1.307 1.244 1.244 7,426 -0.06(-4.80%)
Jul 28, 2009 1.234 1.307 1.132 1.307 26,137 +0.06(+5.04%)
Jul 27, 2009 1.249 1.255 1.202 1.244 24,007 -0.01(-0.83%)
Jul 24, 2009 0.9200 1.276 0.9200 1.255 58,479 -0.03(-2.04%)
Jul 23, 2009 1.281 1.328 1.281 1.281 13,350 -0.08(-6.13%)
Jul 22, 2009 1.281 1.364 1.281 1.364 15,435 +0.08(+6.10%)
Jul 21, 2009 1.370 1.370 1.277 1.286 11,738 -0.08(-5.75%)
Jul 20, 2009 1.343 1.364 1.318 1.364 9,373 +0.07(+5.24%)
Jul 17, 2009 1.323 1.359 1.296 1.296 10,555 -0.06(-4.25%)
Jul 16, 2009 1.343 1.359 1.343 1.354 2,106 +0.02(+1.57%)
Jul 15, 2009 1.354 1.385 1.333 1.333 59,069 -0.04(-2.67%)
Jul 14, 2009 1.354 1.370 1.333 1.370 14,752 +0.02(+1.55%)
Jul 13, 2009 1.260 1.349 1.255 1.349 33,205 -0.03(-1.90%)
Jul 10, 2009 1.359 1.375 1.338 1.375 32,128 +0.02(+1.54%)
Jul 09, 2009 1.359 1.385 1.343 1.354 38,202 -0.02(-1.14%)
Jul 08, 2009 1.453 1.453 1.359 1.370 6,071 +0.01(+0.77%)
Jul 07, 2009 1.354 1.385 1.349 1.359 18,521 +0.01(+0.39%)
Jul 06, 2009 1.354 1.380 1.354 1.354 51,799 -0.08(-5.82%)
Jul 02, 2009 1.359 1.438 1.359 1.438 14,318 +0.08(+5.77%)
Jul 01, 2009 1.438 1.443 1.359 1.359 23,935 -0.08(-5.45%)
Jun 30, 2009 1.370 1.438 1.359 1.438 16,172 +0.08(+6.18%)
Jun 29, 2009 1.333 1.359 1.333 1.354 10,928 +0.02(+1.17%)
Jun 26, 2009 1.370 1.432 1.338 1.338 167,778 -0.02(-1.16%)
Jun 25, 2009 1.354 1.369 1.354 1.354 11,324 -0.01(-0.77%)
Jun 24, 2009 1.296 1.364 1.296 1.364 22,406 +0.05(+3.98%)
Jun 23, 2009 1.223 1.323 1.150 1.312 19,321 +0.10(+8.19%)
Jun 22, 2009 1.202 1.411 1.016 1.213 37,069 -0.01(-0.85%)
Jun 19, 2009 1.260 1.265 1.223 1.223 12,998 -0.03(-2.50%)
Jun 18, 2009 1.401 1.406 1.239 1.255 44,859 -0.14(-10.11%)
Jun 17, 2009 1.464 1.464 1.302 1.396 11,477 -0.02(-1.48%)
Jun 16, 2009 1.396 1.453 1.359 1.417 37,398 +0.08(+6.27%)
Jun 15, 2009 1.375 1.391 1.304 1.333 23,294 -0.10(-7.27%)
Jun 12, 2009 1.521 1.521 1.406 1.438 56,672 -0.13(-8.33%)
Jun 11, 2009 1.312 1.568 1.312 1.568 36,428 +0.26(+20.00%)
Jun 10, 2009 1.244 1.307 1.160 1.307 7,368 +0.01(+0.81%)
Jun 09, 2009 1.291 1.296 1.213 1.296 12,537 -0.01(-0.40%)
Jun 08, 2009 1.181 1.302 1.145 1.302 21,121 +0.11(+9.69%)
Jun 05, 2009 1.244 1.251 1.176 1.187 15,233 -0.05(-4.22%)
Jun 04, 2009 1.176 1.244 1.171 1.239 20,577 +0.06(+5.33%)
Jun 03, 2009 1.166 1.176 1.124 1.176 22,955 +0.01(+0.90%)
Jun 02, 2009 1.166 1.255 1.166 1.166 14,932 -0.06(-5.11%)
Jun 01, 2009 1.171 1.228 1.171 1.228 19,158 +0.12(+10.85%)
May 29, 2009 1.124 1.364 1.103 1.108 63,384 -0.05(-4.50%)
May 28, 2009 1.051 1.160 1.045 1.160 10,142 +0.13(+12.12%)
May 27, 2009 1.061 1.103 1.019 1.035 53,706 -0.04(-3.88%)
May 26, 2009 1.082 1.103 0.9723 1.077 31,627 +0.02(+1.98%)
May 22, 2009 1.082 1.082 1.045 1.056 6,509 +0.00(+0.00%)
May 21, 2009 1.108 1.171 1.045 1.056 18,536 -0.12(-9.82%)
May 20, 2009 1.035 1.202 1.035 1.171 49,251 +0.15(+14.29%)
May 19, 2009 1.030 1.045 0.9775 1.025 50,211 +0.00(+0.00%)
May 18, 2009 1.166 1.166 1.009 1.025 35,158 +0.01(+1.03%)
May 15, 2009 1.072 1.090 0.9775 1.014 12,076 -0.03(-3.00%)
May 14, 2009 1.113 1.113 0.9723 1.045 29,961 -0.02(-1.96%)
May 13, 2009 1.181 1.181 1.056 1.066 10,196 -0.11(-9.33%)
May 12, 2009 1.196 1.202 1.176 1.176 4,520 +0.00(+0.00%)
May 11, 2009 1.228 1.228 1.171 1.176 78,110 -0.06(-5.06%)
May 08, 2009 1.265 1.333 1.239 1.239 35,994 -0.01(-0.84%)
May 07, 2009 1.411 1.438 1.192 1.249 75,405 -0.12(-8.78%)
May 06, 2009 1.228 1.396 1.228 1.370 51,893 +0.16(+13.42%)
May 05, 2009 1.197 1.234 1.197 1.208 104,963 +0.01(+0.43%)
May 04, 2009 1.227 1.249 1.202 1.202 60,972 -0.03(-2.13%)
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.