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

Bassett Furniture (NQ: BSET )

14.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Jun 30, 2009 1.352 1.419 1.341 1.419 16,385 +0.08(+6.18%)
Jun 29, 2009 1.316 1.341 1.316 1.336 11,072 +0.02(+1.17%)
Jun 26, 2009 1.352 1.414 1.321 1.321 169,986 -0.02(-1.16%)
Jun 25, 2009 1.337 1.351 1.336 1.336 11,473 -0.01(-0.77%)
Jun 24, 2009 1.280 1.347 1.280 1.347 22,701 +0.05(+3.98%)
Jun 23, 2009 1.207 1.305 1.135 1.295 19,575 +0.10(+8.19%)
Jun 22, 2009 1.187 1.393 1.003 1.197 37,557 -0.01(-0.85%)
Jun 19, 2009 1.243 1.249 1.207 1.207 13,169 -0.03(-2.50%)
Jun 18, 2009 1.383 1.388 1.223 1.238 45,449 -0.14(-10.11%)
Jun 17, 2009 1.445 1.445 1.285 1.378 11,628 -0.02(-1.48%)
Jun 16, 2009 1.378 1.434 1.341 1.398 37,891 +0.08(+6.27%)
Jun 15, 2009 1.357 1.372 1.287 1.316 23,601 -0.10(-7.27%)
Jun 12, 2009 1.501 1.501 1.388 1.419 57,418 -0.13(-8.33%)
Jun 11, 2009 1.295 1.548 1.295 1.548 36,908 +0.26(+20.00%)
Jun 10, 2009 1.228 1.290 1.145 1.290 7,465 +0.01(+0.81%)
Jun 09, 2009 1.274 1.280 1.197 1.280 12,702 -0.01(-0.40%)
Jun 08, 2009 1.166 1.285 1.130 1.285 21,399 +0.11(+9.69%)
Jun 05, 2009 1.228 1.235 1.161 1.171 15,433 -0.05(-4.22%)
Jun 04, 2009 1.161 1.228 1.156 1.223 20,848 +0.06(+5.33%)
Jun 03, 2009 1.151 1.161 1.109 1.161 23,257 +0.01(+0.90%)
Jun 02, 2009 1.151 1.238 1.151 1.151 15,129 -0.06(-5.11%)
Jun 01, 2009 1.156 1.212 1.156 1.212 19,410 +0.12(+10.85%)
May 29, 2009 1.109 1.347 1.089 1.094 64,219 -0.05(-4.50%)
May 28, 2009 1.037 1.145 1.032 1.145 10,276 +0.12(+12.12%)
May 27, 2009 1.047 1.089 1.006 1.022 54,413 -0.04(-3.88%)
May 26, 2009 1.068 1.089 0.9597 1.063 32,043 +0.02(+1.98%)
May 22, 2009 1.068 1.068 1.032 1.042 6,595 +0.00(+0.00%)
May 21, 2009 1.094 1.156 1.032 1.042 18,780 -0.11(-9.82%)
May 20, 2009 1.022 1.187 1.022 1.156 49,900 +0.14(+14.29%)
May 19, 2009 1.016 1.032 0.9648 1.011 50,872 +0.00(+0.00%)
May 18, 2009 1.151 1.151 0.9958 1.011 35,621 +0.01(+1.03%)
May 15, 2009 1.058 1.076 0.9648 1.001 12,235 -0.03(-3.00%)
May 14, 2009 1.099 1.099 0.9597 1.032 30,355 -0.02(-1.96%)
May 13, 2009 1.166 1.166 1.042 1.053 10,330 -0.11(-9.33%)
May 12, 2009 1.181 1.187 1.161 1.161 4,579 +0.00(+0.00%)
May 11, 2009 1.212 1.212 1.156 1.161 79,139 -0.06(-5.06%)
May 08, 2009 1.249 1.316 1.223 1.223 36,468 -0.01(-0.84%)
May 07, 2009 1.393 1.419 1.176 1.233 76,398 -0.12(-8.78%)
May 06, 2009 1.212 1.378 1.212 1.352 52,576 +0.16(+13.42%)
May 05, 2009 1.182 1.218 1.181 1.192 106,345 +0.01(+0.43%)
May 04, 2009 1.211 1.233 1.187 1.187 61,775 -0.03(-2.13%)
May 01, 2009 1.305 1.331 1.212 1.212 71,537 +0.05(+3.98%)
Apr 30, 2009 1.145 1.285 1.145 1.166 52,931 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.145 91,186 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 86,015 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9287 1.001 15,098 +0.02(+1.57%)
Apr 24, 2009 0.9855 1.001 0.9648 0.9855 29,760 +0.02(+2.14%)
Apr 23, 2009 0.9906 1.011 0.9236 0.9648 97,065 -0.01(-1.06%)
Apr 22, 2009 0.9751 0.9855 0.9545 0.9751 9,378 +0.02(+2.16%)
Apr 21, 2009 0.9855 0.9958 0.9545 0.9545 49,502 -0.01(-1.07%)
Apr 20, 2009 1.047 1.047 0.9545 0.9648 30,382 -0.10(-9.66%)
Apr 17, 2009 1.037 1.083 1.032 1.068 66,263 +0.04(+3.50%)
Apr 16, 2009 1.016 1.034 0.9906 1.032 21,058 +0.03(+2.56%)
Apr 15, 2009 1.042 1.043 0.9958 1.006 17,106 -0.08(-7.14%)
Apr 14, 2009 1.032 1.083 1.027 1.083 22,277 +0.07(+7.14%)
Apr 13, 2009 1.011 1.032 0.9184 1.011 111,275 +0.00(+0.00%)
Apr 09, 2009 0.9855 1.027 0.9545 1.011 33,747 +0.05(+4.81%)
Apr 08, 2009 0.9597 0.9648 0.9596 0.9648 1,397 +0.01(+1.08%)
Apr 07, 2009 0.9442 1.022 0.9442 0.9545 47,047 +0.00(+0.00%)
Apr 06, 2009 0.8049 1.063 0.8049 0.9545 52,975 +0.10(+11.45%)
Apr 03, 2009 0.8616 0.9338 0.8100 0.8565 76,414 -0.02(-1.78%)
Apr 02, 2009 0.9751 1.089 0.8720 0.8720 124,408 -0.10(-10.58%)
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.