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

Bassett Furniture (NQ: BSET )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2013 9.235 9.379 9.222 9.292 40,986 +0.06(+0.62%)
Feb 27, 2013 9.120 9.388 8.999 9.235 37,887 +0.16(+1.76%)
Feb 26, 2013 9.011 9.075 8.864 9.075 38,438 +0.11(+1.28%)
Feb 25, 2013 9.216 9.241 8.935 8.960 36,550 -0.22(-2.37%)
Feb 22, 2013 9.088 9.177 9.031 9.177 25,907 +0.15(+1.70%)
Feb 21, 2013 9.318 9.401 8.910 9.024 71,998 -0.26(-2.75%)
Feb 20, 2013 9.350 9.516 9.267 9.280 68,835 -0.04(-0.48%)
Feb 19, 2013 9.120 9.324 9.120 9.324 127,733 +0.22(+2.46%)
Feb 15, 2013 8.999 9.120 8.909 9.101 60,865 +0.16(+1.79%)
Feb 14, 2013 8.909 9.005 8.864 8.941 22,600 +0.03(+0.36%)
Feb 13, 2013 8.960 9.037 8.890 8.909 31,590 -0.01(-0.14%)
Feb 12, 2013 8.916 9.030 8.871 8.922 36,982 +0.03(+0.36%)
Feb 11, 2013 8.941 8.941 8.877 8.890 31,231 -0.01(-0.14%)
Feb 08, 2013 8.769 8.941 8.769 8.903 38,005 +0.14(+1.60%)
Feb 07, 2013 8.858 8.858 8.750 8.763 10,969 -0.07(-0.79%)
Feb 06, 2013 8.839 8.846 8.750 8.833 21,936 +0.04(+0.43%)
Feb 04, 2013 8.769 9.132 8.769 8.795 60,368 -0.11(-1.22%)
Feb 01, 2013 9.005 9.005 8.846 8.903 37,424 +0.04(+0.50%)
Jan 31, 2013 8.826 8.909 8.763 8.858 32,672 +0.04(+0.43%)
Jan 30, 2013 8.884 8.916 8.814 8.820 42,863 -0.10(-1.07%)
Jan 29, 2013 8.909 9.075 8.865 8.916 45,295 -0.02(-0.21%)
Jan 28, 2013 8.852 9.047 8.846 8.935 64,058 +0.13(+1.45%)
Jan 25, 2013 8.782 8.839 8.737 8.807 47,759 -0.01(-0.07%)
Jan 24, 2013 8.909 8.909 8.750 8.814 22,486 -0.10(-1.07%)
Jan 23, 2013 8.725 8.973 8.725 8.909 64,693 +0.19(+2.19%)
Jan 22, 2013 8.464 8.846 8.464 8.718 51,097 +0.28(+3.32%)
Jan 18, 2013 8.324 8.526 8.222 8.438 101,185 +0.15(+1.77%)
Jan 17, 2013 8.146 8.394 7.872 8.292 71,032 +0.15(+1.88%)
Jan 16, 2013 8.266 8.266 7.878 8.139 62,695 -0.12(-1.46%)
Jan 15, 2013 8.063 8.349 8.063 8.260 41,189 +0.19(+2.37%)
Jan 14, 2013 8.298 8.372 8.031 8.069 40,402 -0.17(-2.08%)
Jan 11, 2013 8.305 8.308 8.107 8.241 37,206 +0.01(+0.08%)
Jan 10, 2013 8.056 8.617 8.050 8.235 116,081 +0.29(+3.60%)
Jan 09, 2013 7.897 7.967 7.802 7.948 14,101 +0.05(+0.64%)
Jan 08, 2013 7.923 8.012 7.827 7.897 15,208 -0.01(-0.08%)
Jan 07, 2013 8.031 8.050 7.866 7.904 14,269 -0.11(-1.35%)
Jan 04, 2013 7.980 8.037 7.824 8.012 35,392 +0.07(+0.88%)
Jan 03, 2013 8.082 8.082 7.636 7.942 43,301 -0.10(-1.27%)
Jan 02, 2013 7.904 8.114 7.904 8.044 124,118 +0.10(+1.28%)
Dec 31, 2012 7.770 7.942 7.770 7.942 25,898 +0.15(+1.96%)
Dec 28, 2012 7.726 7.872 7.636 7.789 28,173 +0.02(+0.25%)
Dec 27, 2012 7.649 7.846 7.611 7.770 31,868 +0.12(+1.58%)
Dec 26, 2012 7.656 7.796 7.605 7.649 31,184 -0.02(-0.25%)
Dec 24, 2012 7.942 7.942 7.452 7.668 49,134 -0.29(-3.60%)
Dec 21, 2012 7.916 7.961 7.636 7.955 250,616 +0.04(+0.48%)
Dec 20, 2012 7.770 7.916 7.706 7.916 59,465 +0.12(+1.55%)
Dec 19, 2012 7.732 7.796 7.675 7.796 73,367 +0.04(+0.57%)
Dec 18, 2012 7.649 7.751 7.579 7.751 63,228 +0.13(+1.67%)
Dec 17, 2012 7.382 7.649 7.140 7.624 48,540 +0.26(+3.54%)
Dec 14, 2012 7.312 7.598 7.286 7.363 40,410 +0.02(+0.26%)
Dec 13, 2012 7.299 7.579 7.299 7.344 11,205 +0.03(+0.35%)
Dec 12, 2012 7.624 7.624 7.204 7.318 56,449 -0.28(-3.69%)
Dec 11, 2012 7.636 7.662 7.471 7.598 39,759 -0.02(-0.25%)
Dec 10, 2012 7.522 7.662 7.401 7.617 27,065 +0.08(+1.10%)
Dec 07, 2012 7.528 7.611 7.388 7.535 14,647 +0.01(+0.08%)
Dec 06, 2012 7.458 7.554 7.350 7.528 25,437 -0.01(-0.17%)
Dec 05, 2012 7.509 7.554 7.388 7.541 37,771 +0.06(+0.77%)
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.