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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 29, 2014 10.05 10.07 10.07 10.07 27,407 +0.05(+0.53%)
Aug 28, 2014 10.01 10.09 9.894 10.01 21,947 -0.07(-0.66%)
Aug 27, 2014 10.03 10.09 9.974 10.08 23,456 +0.06(+0.60%)
Aug 26, 2014 9.854 10.11 9.854 10.02 46,444 +0.17(+1.75%)
Aug 25, 2014 9.602 9.957 9.602 9.848 41,339 +0.14(+1.44%)
Aug 22, 2014 9.562 9.755 9.562 9.708 20,411 +0.05(+0.55%)
Aug 21, 2014 9.496 9.722 9.363 9.655 21,927 -0.04(-0.41%)
Aug 20, 2014 9.609 9.708 9.556 9.695 36,282 +0.05(+0.48%)
Aug 19, 2014 9.629 9.755 9.521 9.649 30,127 +0.03(+0.28%)
Aug 18, 2014 9.768 9.768 9.609 9.622 28,037 -0.05(-0.55%)
Aug 15, 2014 9.888 9.888 9.536 9.675 28,513 -0.18(-1.82%)
Aug 14, 2014 9.795 9.927 9.695 9.854 29,594 +0.05(+0.54%)
Aug 13, 2014 9.894 9.894 9.702 9.801 46,610 -0.09(-0.87%)
Aug 12, 2014 9.901 10.01 9.833 9.888 35,761 -0.02(-0.20%)
Aug 11, 2014 9.907 10.18 9.881 9.907 67,810 +0.03(+0.27%)
Aug 08, 2014 9.577 9.762 9.491 9.881 84,084 +0.31(+3.24%)
Aug 07, 2014 9.478 9.630 9.320 9.571 98,954 +0.07(+0.76%)
Aug 06, 2014 9.207 9.498 9.207 9.498 32,312 +0.17(+1.84%)
Aug 05, 2014 9.161 9.333 9.082 9.326 47,354 +0.11(+1.15%)
Aug 04, 2014 9.313 9.346 9.154 9.220 71,810 -0.13(-1.41%)
Aug 01, 2014 9.577 9.708 9.313 9.353 55,847 -0.28(-2.88%)
Jul 31, 2014 9.795 9.871 9.584 9.630 58,441 -0.22(-2.28%)
Jul 30, 2014 9.907 9.907 9.789 9.855 46,217 -0.02(-0.20%)
Jul 29, 2014 9.868 9.954 9.841 9.874 47,770 -0.03(-0.33%)
Jul 28, 2014 9.709 9.954 9.578 9.907 129,807 +0.20(+2.04%)
Jul 25, 2014 9.755 9.855 9.703 9.709 55,170 -0.18(-1.80%)
Jul 24, 2014 9.749 9.907 9.630 9.888 118,927 +0.26(+2.67%)
Jul 23, 2014 9.789 9.907 9.524 9.630 65,582 -0.19(-1.95%)
Jul 22, 2014 10.11 10.11 9.762 9.822 51,887 -0.17(-1.72%)
Jul 21, 2014 10.13 10.18 9.815 9.993 84,421 -0.26(-2.58%)
Jul 18, 2014 10.18 10.26 10.09 10.26 26,733 +0.15(+1.50%)
Jul 17, 2014 10.11 10.28 10.02 10.11 70,921 -0.09(-0.84%)
Jul 16, 2014 10.25 10.26 10.08 10.19 90,747 -0.02(-0.19%)
Jul 15, 2014 10.24 10.33 10.15 10.21 62,975 +0.03(+0.32%)
Jul 14, 2014 10.43 10.43 10.11 10.18 118,286 -0.20(-1.91%)
Jul 11, 2014 10.29 10.45 10.24 10.38 81,577 -0.01(-0.13%)
Jul 10, 2014 10.25 10.46 10.17 10.39 92,597 +0.01(+0.06%)
Jul 09, 2014 10.37 10.47 10.37 10.38 89,938 +0.01(+0.06%)
Jul 08, 2014 10.44 10.47 10.08 10.38 143,200 +0.01(+0.06%)
Jul 07, 2014 10.24 10.43 10.14 10.37 211,507 +0.17(+1.62%)
Jul 03, 2014 9.802 10.20 10.20 10.20 140,198 +0.51(+5.25%)
Jul 02, 2014 9.082 9.802 9.049 9.696 187,952 +0.80(+8.98%)
Jul 01, 2014 8.692 9.042 8.692 8.897 117,453 +0.20(+2.36%)
Jun 30, 2014 8.091 8.824 8.091 8.692 130,275 +0.57(+6.99%)
Jun 27, 2014 7.926 8.195 7.919 8.124 2,253,780 +0.12(+1.49%)
Jun 26, 2014 7.966 8.117 7.913 8.005 60,734 -0.01(-0.16%)
Jun 25, 2014 8.091 8.256 7.946 8.018 117,763 -0.08(-0.98%)
Jun 24, 2014 7.926 8.441 7.926 8.098 132,968 +0.13(+1.57%)
Jun 23, 2014 8.098 8.137 7.847 7.972 128,432 -0.11(-1.39%)
Jun 20, 2014 8.428 8.481 8.032 8.084 167,167 -0.26(-3.16%)
Jun 19, 2014 8.540 8.672 8.250 8.349 101,551 -0.25(-2.92%)
Jun 18, 2014 8.738 8.738 8.534 8.600 53,656 -0.19(-2.18%)
Jun 17, 2014 8.580 8.976 8.474 8.791 58,610 +0.18(+2.15%)
Jun 16, 2014 8.487 8.778 8.448 8.606 72,158 +0.13(+1.56%)
Jun 13, 2014 8.672 8.699 8.421 8.474 59,393 -0.13(-1.53%)
Jun 12, 2014 8.752 8.765 8.586 8.606 59,920 -0.13(-1.44%)
Jun 11, 2014 9.148 9.154 8.692 8.732 58,536 -0.32(-3.57%)
Jun 10, 2014 9.174 9.187 9.042 9.055 38,162 -0.15(-1.65%)
Jun 06, 2014 9.069 9.234 8.890 9.207 46,565 +0.21(+2.35%)
Jun 05, 2014 8.586 9.082 8.586 8.996 55,399 +0.39(+4.53%)
Jun 04, 2014 8.586 8.659 8.586 8.606 35,005 -0.03(-0.31%)
Jun 03, 2014 8.824 8.864 8.586 8.633 78,957 -0.26(-2.97%)
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.