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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2009 1.171 1.313 1.171 1.192 51,779 +0.02(+1.80%)
Apr 29, 2009 1.145 1.208 1.092 1.171 89,203 +0.03(+2.30%)
Apr 28, 2009 1.187 1.187 1.076 1.145 84,144 +0.12(+11.86%)
Apr 27, 2009 1.023 1.023 0.9494 1.023 14,769 +0.02(+1.57%)
Apr 24, 2009 1.007 1.023 0.9863 1.007 29,113 +0.02(+2.14%)
Apr 23, 2009 1.013 1.034 0.9441 0.9863 94,953 -0.01(-1.06%)
Apr 22, 2009 0.9968 1.007 0.9757 0.9968 9,174 +0.02(+2.16%)
Apr 21, 2009 1.007 1.018 0.9757 0.9757 48,425 -0.01(-1.07%)
Apr 20, 2009 1.071 1.071 0.9757 0.9863 29,721 -0.11(-9.66%)
Apr 17, 2009 1.060 1.108 1.055 1.092 64,822 +0.04(+3.50%)
Apr 16, 2009 1.039 1.057 1.013 1.055 20,600 +0.03(+2.56%)
Apr 15, 2009 1.065 1.066 1.018 1.028 16,734 -0.08(-7.14%)
Apr 14, 2009 1.055 1.108 1.050 1.108 21,792 +0.07(+7.14%)
Apr 13, 2009 1.034 1.055 0.9388 1.034 108,855 +0.00(+0.00%)
Apr 09, 2009 1.007 1.050 0.9757 1.034 33,013 +0.05(+4.81%)
Apr 08, 2009 0.9810 0.9863 0.9810 0.9863 1,367 +0.01(+1.08%)
Apr 07, 2009 0.9652 1.044 0.9652 0.9757 46,023 +0.00(+0.00%)
Apr 06, 2009 0.8228 1.087 0.8228 0.9757 51,823 +0.10(+11.45%)
Apr 03, 2009 0.8808 0.9546 0.8281 0.8755 74,751 -0.02(-1.78%)
Apr 02, 2009 0.9968 1.113 0.8913 0.8913 121,702 -0.11(-10.58%)
Apr 01, 2009 0.9862 0.9968 0.9758 0.9968 5,794 -0.03(-2.58%)
Mar 31, 2009 0.9283 1.039 0.9177 1.023 27,150 +0.13(+14.12%)
Mar 30, 2009 0.9705 1.023 0.8808 0.8966 59,422 -0.02(-2.30%)
Mar 26, 2009 0.7067 0.9177 0.7067 0.9177 89,157 +0.18(+25.18%)
Mar 25, 2009 0.6224 0.9177 0.6224 0.7331 112,205 +0.14(+24.11%)
Mar 24, 2009 0.5327 0.5907 0.5327 0.5907 26,166 +0.04(+6.67%)
Mar 23, 2009 0.5538 0.5591 0.5274 0.5538 31,706 +0.01(+0.96%)
Mar 20, 2009 0.4958 0.5485 0.4958 0.5485 195,100 +0.06(+13.04%)
Mar 19, 2009 0.5011 0.5222 0.4747 0.4852 40,261 -0.02(-4.17%)
Mar 18, 2009 0.4958 0.5063 0.4747 0.5063 43,608 +0.03(+5.49%)
Mar 17, 2009 0.5011 0.5011 0.4757 0.4800 19,233 +0.01(+1.11%)
Mar 16, 2009 0.4747 0.4747 0.4641 0.4747 29,427 +0.03(+5.88%)
Mar 13, 2009 0.4589 0.4905 0.4483 0.4483 20,924 +0.00(+0.00%)
Mar 12, 2009 0.4747 0.4747 0.4483 0.4483 113,145 -0.03(-6.59%)
Mar 11, 2009 0.5011 0.5011 0.4589 0.4800 26,811 +0.02(+4.60%)
Mar 10, 2009 0.4483 0.4800 0.4483 0.4589 96,855 +0.04(+10.13%)
Mar 09, 2009 0.4483 0.4483 0.4114 0.4167 26,451 -0.01(-3.42%)
Mar 06, 2009 0.4420 0.4483 0.4167 0.4314 29,871 +0.00(+0.99%)
Mar 05, 2009 0.5274 0.5274 0.3270 0.4272 130,141 -0.10(-19.00%)
Mar 04, 2009 0.5222 0.5643 0.5153 0.5274 58,332 +0.04(+8.70%)
Mar 02, 2009 0.5274 0.5274 0.4800 0.4852 84,290 -0.02(-4.17%)
Feb 27, 2009 0.5327 0.5432 0.5063 0.5063 138,190 -0.03(-4.95%)
Feb 26, 2009 0.6065 0.6171 0.5327 0.5327 109,154 -0.04(-6.48%)
Feb 25, 2009 0.5749 0.5802 0.5327 0.5696 116,467 +0.02(+2.86%)
Feb 24, 2009 0.6065 0.6540 0.5538 0.5538 184,545 -0.07(-11.76%)
Feb 23, 2009 0.6593 0.7384 0.5222 0.6276 534,295 +0.10(+19.00%)
Feb 20, 2009 0.7120 0.7278 0.5063 0.5274 2,102,310 -0.21(-28.57%)
Feb 19, 2009 0.7964 0.7964 0.7015 0.7384 91,577 -0.03(-3.45%)
Feb 18, 2009 0.7700 0.8175 0.7648 0.7648 72,774 +0.00(+0.00%)
Feb 17, 2009 0.8175 0.9230 0.7648 0.7648 280,673 -0.27(-26.40%)
Feb 13, 2009 1.039 1.039 0.9705 1.039 39,626 -0.01(-1.01%)
Feb 12, 2009 1.050 1.065 1.028 1.050 32,651 +0.00(+0.00%)
Feb 11, 2009 1.097 1.097 1.044 1.050 61,265 +0.00(+0.00%)
Feb 10, 2009 1.097 1.097 1.050 1.050 17,797 -0.05(-4.33%)
Feb 09, 2009 1.087 1.113 1.045 1.097 20,050 +0.01(+0.97%)
Feb 06, 2009 1.108 1.108 1.050 1.087 29,041 +0.04(+3.52%)
Feb 05, 2009 1.081 1.187 1.050 1.050 119,133 -0.03(-2.93%)
Feb 04, 2009 1.292 1.313 1.071 1.081 97,289 -0.24(-18.00%)
Feb 03, 2009 1.640 1.640 1.319 1.319 160,872 -0.35(-20.89%)
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.