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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 9.938 10.04 9.741 9.767 68,450 -0.12(-1.20%)
Mar 28, 2014 9.866 9.965 9.813 9.886 29,781 +0.02(+0.20%)
Mar 27, 2014 10.02 10.02 9.734 9.866 19,129 -0.12(-1.19%)
Mar 26, 2014 10.39 10.41 9.978 9.984 27,211 -0.31(-3.00%)
Mar 25, 2014 10.26 10.40 10.16 10.29 22,262 +0.12(+1.16%)
Mar 24, 2014 10.43 10.43 10.05 10.18 31,490 -0.21(-2.03%)
Mar 21, 2014 10.52 10.53 10.31 10.39 163,980 -0.14(-1.31%)
Mar 20, 2014 10.52 10.54 10.49 10.52 20,821 +0.00(+0.00%)
Mar 19, 2014 10.52 10.59 10.46 10.52 36,325 +0.00(+0.00%)
Mar 18, 2014 10.50 10.53 10.49 10.52 51,062 +0.03(+0.25%)
Mar 17, 2014 10.46 10.53 10.46 10.50 39,903 +0.13(+1.27%)
Mar 14, 2014 10.29 10.39 10.25 10.37 75,745 +0.01(+0.06%)
Mar 13, 2014 10.52 10.52 10.25 10.36 28,709 -0.09(-0.88%)
Mar 12, 2014 10.34 10.48 10.27 10.45 47,934 +0.09(+0.89%)
Mar 11, 2014 10.44 10.44 10.30 10.36 27,306 -0.18(-1.69%)
Mar 10, 2014 10.36 10.54 10.36 10.54 42,262 +0.16(+1.52%)
Mar 07, 2014 10.48 10.50 10.31 10.38 149,870 -0.04(-0.38%)
Mar 06, 2014 10.45 10.52 10.36 10.42 92,930 -0.05(-0.44%)
Mar 05, 2014 10.45 10.58 10.40 10.46 71,208 +0.01(+0.13%)
Mar 04, 2014 9.873 10.50 9.813 10.45 69,642 +0.65(+6.64%)
Mar 03, 2014 9.741 9.859 9.603 9.800 57,059 -0.05(-0.53%)
Feb 28, 2014 9.820 10.02 9.794 9.853 70,922 +0.06(+0.60%)
Feb 27, 2014 9.655 9.852 9.623 9.794 47,142 +0.14(+1.43%)
Feb 26, 2014 9.590 9.669 9.530 9.655 20,932 +0.16(+1.73%)
Feb 25, 2014 9.537 9.682 9.399 9.491 51,135 -0.01(-0.14%)
Feb 24, 2014 8.879 9.511 8.761 9.504 265,322 +0.74(+8.48%)
Feb 21, 2014 8.800 8.892 8.754 8.761 67,020 -0.05(-0.60%)
Feb 20, 2014 8.820 8.912 8.643 8.814 35,624 +0.05(+0.53%)
Feb 19, 2014 9.070 9.175 8.761 8.768 39,884 -0.33(-3.62%)
Feb 18, 2014 9.011 9.195 9.011 9.096 24,627 +0.06(+0.66%)
Feb 14, 2014 9.202 9.037 9.037 9.037 22,501 -0.16(-1.72%)
Feb 13, 2014 9.044 9.228 8.991 9.195 19,451 +0.09(+0.94%)
Feb 12, 2014 9.267 9.385 8.945 9.110 38,096 -0.12(-1.28%)
Feb 11, 2014 9.090 9.307 9.090 9.228 26,425 +0.33(+3.76%)
Feb 10, 2014 9.018 9.097 8.743 8.894 46,136 -0.11(-1.24%)
Feb 07, 2014 9.110 9.228 8.973 9.005 35,054 -0.05(-0.58%)
Feb 06, 2014 8.815 9.090 8.815 9.058 37,469 +0.24(+2.67%)
Feb 05, 2014 8.796 8.900 8.730 8.822 29,290 -0.03(-0.30%)
Feb 04, 2014 8.822 8.927 8.763 8.848 24,608 +0.09(+0.97%)
Feb 03, 2014 9.241 9.313 8.580 8.763 88,603 -0.47(-5.11%)
Jan 31, 2014 9.385 9.529 9.182 9.234 55,696 -0.34(-3.56%)
Jan 30, 2014 9.379 9.654 9.300 9.575 38,303 +0.31(+3.39%)
Jan 29, 2014 9.176 9.359 9.149 9.261 31,524 -0.08(-0.84%)
Jan 28, 2014 9.359 9.385 9.162 9.339 37,367 -0.02(-0.21%)
Jan 27, 2014 9.090 9.569 9.090 9.359 20,884 +0.14(+1.49%)
Jan 24, 2014 9.647 9.719 9.170 9.221 34,154 -0.51(-5.25%)
Jan 23, 2014 9.686 9.824 9.477 9.732 45,577 +0.02(+0.20%)
Jan 22, 2014 9.542 9.824 9.435 9.713 20,819 +0.18(+1.92%)
Jan 21, 2014 9.385 9.529 9.365 9.529 23,197 +0.14(+1.54%)
Jan 17, 2014 9.451 9.385 9.385 9.385 19,238 -0.04(-0.42%)
Jan 16, 2014 9.189 9.424 9.189 9.424 15,001 +0.18(+1.91%)
Jan 15, 2014 9.287 9.307 9.084 9.248 13,635 -0.04(-0.42%)
Jan 14, 2014 8.959 9.287 8.959 9.287 34,641 +0.26(+2.83%)
Jan 13, 2014 9.307 9.307 8.933 9.031 33,136 -0.28(-3.02%)
Jan 10, 2014 9.418 9.582 9.254 9.313 20,550 -0.10(-1.11%)
Jan 09, 2014 9.621 9.621 9.372 9.418 27,564 -0.13(-1.37%)
Jan 08, 2014 9.811 9.811 9.510 9.549 21,871 -0.28(-2.80%)
Jan 07, 2014 9.876 9.876 9.772 9.824 28,561 +0.01(+0.13%)
Jan 06, 2014 10.02 10.18 9.811 9.811 41,812 -0.13(-1.32%)
Jan 03, 2014 9.739 10.03 9.726 9.942 22,121 +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.