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 (%)
Oct 30, 2009 1.950 2.039 1.939 2.018 29,257 +0.11(+5.75%)
Oct 29, 2009 2.002 2.039 1.908 1.908 19,506 -0.03(-1.62%)
Oct 28, 2009 1.989 2.049 1.871 1.939 65,182 -0.02(-1.07%)
Oct 27, 2009 2.060 2.120 1.960 1.960 72,758 -0.10(-4.82%)
Oct 26, 2009 2.305 2.320 2.007 2.060 79,212 -0.28(-12.05%)
Oct 23, 2009 2.373 2.410 2.311 2.342 20,771 -0.04(-1.75%)
Oct 22, 2009 2.363 2.384 2.273 2.384 28,373 -0.01(-0.44%)
Oct 21, 2009 2.352 2.418 2.352 2.394 9,955 +0.00(+0.00%)
Oct 20, 2009 2.363 2.467 2.352 2.394 34,051 +0.01(+0.22%)
Oct 19, 2009 2.352 2.509 2.352 2.389 52,042 +0.04(+1.78%)
Oct 16, 2009 2.384 2.431 2.284 2.347 44,486 -0.03(-1.32%)
Oct 15, 2009 2.352 2.509 2.311 2.378 76,469 +0.07(+3.17%)
Oct 14, 2009 2.384 2.530 2.196 2.305 74,445 -0.07(-3.08%)
Oct 13, 2009 2.196 2.389 2.122 2.378 80,044 -0.04(-1.73%)
Oct 12, 2009 2.347 2.431 2.143 2.420 57,427 +0.30(+14.32%)
Oct 09, 2009 2.258 2.331 2.091 2.117 66,839 -0.20(-8.58%)
Oct 08, 2009 2.342 2.420 2.305 2.316 69,471 +0.07(+3.02%)
Oct 07, 2009 2.284 2.321 2.044 2.248 52,672 -0.04(-1.83%)
Oct 06, 2009 2.148 2.321 2.138 2.290 68,563 +0.20(+9.77%)
Oct 05, 2009 2.331 2.337 1.997 2.086 60,566 -0.32(-13.26%)
Oct 02, 2009 1.981 2.452 1.777 2.405 82,872 +0.41(+20.73%)
Oct 01, 2009 2.143 2.342 1.992 1.992 86,288 -0.25(-10.98%)
Sep 30, 2009 2.499 2.499 2.196 2.237 41,905 +0.08(+3.88%)
Sep 29, 2009 2.243 2.243 2.154 2.154 12,419 -0.11(-4.85%)
Sep 28, 2009 2.561 2.561 2.206 2.263 19,074 -0.07(-2.81%)
Sep 25, 2009 2.206 2.329 1.997 2.329 19,581 +0.11(+5.07%)
Sep 24, 2009 2.352 2.373 2.196 2.216 32,145 -0.15(-6.40%)
Sep 23, 2009 2.446 2.483 2.295 2.368 44,117 -0.13(-5.13%)
Sep 22, 2009 2.399 2.496 2.368 2.496 16,212 +0.09(+3.58%)
Sep 21, 2009 2.311 2.410 2.290 2.410 33,735 +0.19(+8.47%)
Sep 18, 2009 2.258 2.300 2.222 2.222 58,416 -0.07(-2.96%)
Sep 17, 2009 2.347 2.347 2.237 2.289 26,399 -0.09(-3.74%)
Sep 16, 2009 2.269 2.378 2.258 2.378 27,585 +0.10(+4.36%)
Sep 15, 2009 2.274 2.373 2.274 2.279 49,073 -0.02(-0.91%)
Sep 14, 2009 2.290 2.378 2.279 2.300 34,667 +0.03(+1.15%)
Sep 11, 2009 2.258 2.295 2.039 2.274 112,005 +0.01(+0.46%)
Sep 10, 2009 2.546 2.567 2.232 2.263 88,310 -0.30(-11.81%)
Sep 09, 2009 2.619 2.666 2.462 2.567 48,857 -0.02(-0.61%)
Sep 08, 2009 2.399 2.582 2.399 2.582 31,080 +0.25(+10.51%)
Sep 04, 2009 2.483 2.483 2.337 2.337 45,303 -0.14(-5.70%)
Sep 03, 2009 2.399 2.545 2.394 2.478 72,775 +0.08(+3.49%)
Sep 02, 2009 2.535 2.535 2.321 2.394 109,319 -0.14(-5.57%)
Sep 01, 2009 2.650 2.666 2.478 2.535 210,123 -0.11(-4.15%)
Aug 31, 2009 2.483 2.666 2.483 2.645 165,834 +0.16(+6.53%)
Aug 28, 2009 2.405 2.598 2.405 2.483 219,675 +0.08(+3.49%)
Aug 27, 2009 2.326 2.399 2.326 2.399 56,312 +0.01(+0.44%)
Aug 26, 2009 2.347 2.389 2.325 2.389 279,924 +0.04(+1.56%)
Aug 25, 2009 2.122 2.352 2.117 2.352 294,354 +0.24(+11.11%)
Aug 24, 2009 1.840 2.138 1.840 2.117 148,386 +0.36(+20.18%)
Aug 21, 2009 1.756 1.892 1.756 1.762 26,179 -0.04(-2.03%)
Aug 20, 2009 1.688 1.918 1.673 1.798 117,812 +0.05(+2.99%)
Aug 19, 2009 1.594 1.746 1.594 1.746 20,197 +0.16(+10.23%)
Aug 18, 2009 1.568 1.615 1.411 1.584 27,376 -0.04(-2.26%)
Aug 17, 2009 1.600 1.636 1.600 1.621 18,148 +0.07(+4.38%)
Aug 14, 2009 1.636 1.636 1.553 1.553 18,154 -0.10(-6.01%)
Aug 13, 2009 1.594 1.683 1.594 1.652 11,477 +0.06(+3.61%)
Aug 12, 2009 1.730 1.730 1.594 1.594 34,496 -0.13(-7.58%)
Aug 11, 2009 1.594 1.725 1.594 1.725 15,187 +0.16(+10.00%)
Aug 10, 2009 1.594 1.615 1.568 1.568 23,164 -0.07(-4.15%)
Aug 07, 2009 1.600 1.641 1.573 1.636 15,655 +0.04(+2.62%)
Aug 06, 2009 1.573 1.694 1.550 1.594 21,230 +0.01(+0.66%)
Aug 05, 2009 1.542 1.584 1.411 1.584 37,169 +0.07(+4.84%)
Aug 04, 2009 1.432 1.511 1.422 1.511 30,615 +0.11(+8.24%)
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.