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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 1.124 1.364 1.103 1.108 63,404 -0.05(-4.50%)
May 28, 2009 1.050 1.160 1.045 1.160 10,145 +0.13(+12.12%)
May 27, 2009 1.061 1.103 1.019 1.035 53,723 -0.04(-3.88%)
May 26, 2009 1.082 1.103 0.9720 1.077 31,637 +0.02(+1.98%)
May 22, 2009 1.082 1.082 1.045 1.056 6,511 +0.00(+0.00%)
May 21, 2009 1.108 1.171 1.045 1.056 18,542 -0.11(-9.82%)
May 20, 2009 1.035 1.202 1.035 1.171 49,267 +0.15(+14.29%)
May 19, 2009 1.029 1.045 0.9772 1.024 50,227 +0.00(+0.00%)
May 18, 2009 1.165 1.165 1.009 1.024 35,169 +0.01(+1.03%)
May 15, 2009 1.071 1.090 0.9772 1.014 12,080 -0.03(-3.00%)
May 14, 2009 1.113 1.113 0.9720 1.045 29,970 -0.02(-1.96%)
May 13, 2009 1.181 1.181 1.056 1.066 10,199 -0.11(-9.33%)
May 12, 2009 1.196 1.202 1.176 1.176 4,521 +0.00(+0.00%)
May 11, 2009 1.228 1.228 1.171 1.176 78,135 -0.06(-5.06%)
May 08, 2009 1.265 1.333 1.239 1.239 36,005 -0.01(-0.84%)
May 07, 2009 1.411 1.437 1.191 1.249 75,429 -0.12(-8.78%)
May 06, 2009 1.228 1.395 1.228 1.369 51,909 +0.16(+13.42%)
May 05, 2009 1.197 1.233 1.196 1.207 104,996 +0.01(+0.43%)
May 04, 2009 1.227 1.249 1.202 1.202 60,991 -0.03(-2.13%)
May 01, 2009 1.322 1.348 1.228 1.228 70,630 +0.05(+3.98%)
Apr 30, 2009 1.160 1.301 1.160 1.181 52,259 +0.02(+1.80%)
Apr 29, 2009 1.134 1.197 1.082 1.160 90,030 +0.03(+2.30%)
Apr 28, 2009 1.176 1.176 1.066 1.134 84,924 +0.12(+11.86%)
Apr 27, 2009 1.014 1.014 0.9406 1.014 14,906 +0.02(+1.57%)
Apr 24, 2009 0.9981 1.014 0.9772 0.9981 29,383 +0.02(+2.14%)
Apr 23, 2009 1.003 1.024 0.9354 0.9772 95,833 -0.01(-1.06%)
Apr 22, 2009 0.9877 0.9981 0.9668 0.9877 9,259 +0.02(+2.16%)
Apr 21, 2009 0.9981 1.009 0.9668 0.9668 48,874 -0.01(-1.07%)
Apr 20, 2009 1.061 1.061 0.9668 0.9772 29,997 -0.10(-9.66%)
Apr 17, 2009 1.050 1.097 1.045 1.082 65,423 +0.04(+3.50%)
Apr 16, 2009 1.030 1.048 1.003 1.045 20,791 +0.03(+2.56%)
Apr 15, 2009 1.056 1.057 1.009 1.019 16,889 -0.08(-7.14%)
Apr 14, 2009 1.045 1.097 1.040 1.097 21,994 +0.07(+7.14%)
Apr 13, 2009 1.024 1.045 0.9302 1.024 109,864 +0.00(+0.00%)
Apr 09, 2009 0.9981 1.040 0.9668 1.024 33,319 +0.05(+4.81%)
Apr 08, 2009 0.9720 0.9772 0.9719 0.9772 1,379 +0.01(+1.08%)
Apr 07, 2009 0.9563 1.035 0.9563 0.9668 46,450 +0.00(+0.00%)
Apr 06, 2009 0.8152 1.077 0.8152 0.9668 52,303 +0.10(+11.45%)
Apr 03, 2009 0.8727 0.9458 0.8205 0.8675 75,444 -0.02(-1.78%)
Apr 02, 2009 0.9877 1.103 0.8832 0.8832 122,830 -0.10(-10.58%)
Apr 01, 2009 0.9772 0.9877 0.9668 0.9877 5,847 -0.03(-2.58%)
Mar 31, 2009 0.9197 1.029 0.9093 1.014 27,402 +0.13(+14.12%)
Mar 30, 2009 0.9615 1.014 0.8727 0.8884 59,973 -0.02(-2.30%)
Mar 26, 2009 0.7003 0.9093 0.7003 0.9093 89,984 +0.18(+25.18%)
Mar 25, 2009 0.6166 0.9093 0.6166 0.7264 113,245 +0.14(+24.11%)
Mar 24, 2009 0.5278 0.5853 0.5278 0.5853 26,409 +0.04(+6.67%)
Mar 23, 2009 0.5487 0.5539 0.5226 0.5487 32,000 +0.01(+0.96%)
Mar 20, 2009 0.4912 0.5435 0.4912 0.5435 196,909 +0.06(+13.04%)
Mar 19, 2009 0.4965 0.5174 0.4703 0.4808 40,634 -0.02(-4.17%)
Mar 18, 2009 0.4912 0.5017 0.4703 0.5017 44,012 +0.03(+5.49%)
Mar 17, 2009 0.4965 0.4965 0.4714 0.4755 19,411 +0.01(+1.11%)
Mar 16, 2009 0.4703 0.4703 0.4599 0.4703 29,700 +0.03(+5.88%)
Mar 13, 2009 0.4546 0.4860 0.4442 0.4442 21,118 +0.00(+0.00%)
Mar 12, 2009 0.4703 0.4703 0.4442 0.4442 114,194 -0.03(-6.59%)
Mar 11, 2009 0.4965 0.4965 0.4546 0.4755 27,059 +0.02(+4.60%)
Mar 10, 2009 0.4442 0.4755 0.4442 0.4546 97,753 +0.04(+10.13%)
Mar 09, 2009 0.4442 0.4442 0.4076 0.4128 26,696 -0.01(-3.42%)
Mar 06, 2009 0.4379 0.4442 0.4128 0.4275 30,148 +0.00(+0.99%)
Mar 05, 2009 0.5226 0.5226 0.3240 0.4233 131,348 -0.10(-19.00%)
Mar 04, 2009 0.5174 0.5592 0.5106 0.5226 58,873 +0.04(+8.70%)
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.