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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 31, 2013 9.036 9.081 8.862 9.004 0 -0.08(-0.92%)
Oct 30, 2013 9.627 9.627 9.023 9.087 43,867 -0.48(-4.98%)
Oct 29, 2013 9.550 9.640 9.428 9.563 0 +0.03(+0.27%)
Oct 28, 2013 9.840 9.885 9.518 9.537 0 -0.31(-3.14%)
Oct 25, 2013 9.589 9.891 9.422 9.846 0 +0.28(+2.96%)
Oct 24, 2013 9.602 9.638 9.486 9.563 27,694 -0.01(-0.13%)
Oct 23, 2013 9.486 9.694 9.486 9.576 0 +0.04(+0.40%)
Oct 22, 2013 9.480 9.698 9.467 9.537 58,511 +0.12(+1.23%)
Oct 21, 2013 9.467 9.505 9.338 9.422 89,956 -0.02(-0.20%)
Oct 18, 2013 9.480 9.589 9.332 9.441 94,638 +0.05(+0.48%)
Oct 17, 2013 9.235 9.473 9.177 9.396 41,051 +0.09(+0.97%)
Oct 16, 2013 9.299 9.357 9.184 9.306 21,882 +0.12(+1.26%)
Oct 15, 2013 9.377 9.473 9.184 9.190 26,662 -0.25(-2.66%)
Oct 14, 2013 9.409 9.537 9.396 9.441 24,175 -0.03(-0.34%)
Oct 11, 2013 9.287 9.615 9.287 9.473 0 +0.18(+1.94%)
Oct 10, 2013 9.402 9.473 9.235 9.293 25,488 +0.03(+0.35%)
Oct 09, 2013 9.222 9.428 9.145 9.261 38,322 +0.11(+1.19%)
Oct 08, 2013 9.171 9.254 9.081 9.152 67,174 -0.02(-0.21%)
Oct 07, 2013 9.299 9.390 9.126 9.171 0 -0.16(-1.72%)
Oct 04, 2013 9.441 9.595 9.332 9.332 0 -0.07(-0.75%)
Oct 03, 2013 10.26 10.26 9.184 9.402 0 -0.91(-8.85%)
Oct 02, 2013 10.31 10.58 10.26 10.32 37,674 -0.08(-0.74%)
Oct 01, 2013 10.44 10.52 10.31 10.39 18,072 -0.02(-0.19%)
Sep 30, 2013 10.32 10.48 10.08 10.41 0 +0.10(+0.94%)
Sep 27, 2013 10.20 10.53 10.19 10.32 0 -0.04(-0.43%)
Sep 26, 2013 10.29 10.37 10.17 10.36 22,420 +0.07(+0.69%)
Sep 25, 2013 10.28 10.29 10.14 10.29 47,645 +0.00(+0.00%)
Sep 24, 2013 10.31 10.41 10.26 10.29 27,159 +0.00(+0.00%)
Sep 23, 2013 10.26 10.33 10.21 10.29 31,193 +0.00(+0.00%)
Sep 20, 2013 10.28 10.39 10.21 10.29 0 +0.03(+0.31%)
Sep 19, 2013 10.14 10.26 10.08 10.26 0 +0.14(+1.40%)
Sep 18, 2013 10.11 10.19 9.885 10.12 0 -0.06(-0.63%)
Sep 17, 2013 10.01 10.21 9.994 10.18 0 +0.17(+1.74%)
Sep 16, 2013 9.968 10.23 9.936 10.01 0 +0.04(+0.39%)
Sep 13, 2013 9.994 10.09 9.872 9.968 0 +0.00(+0.00%)
Sep 12, 2013 10.04 10.05 9.891 9.968 0 +0.06(+0.65%)
Sep 11, 2013 9.853 10.14 9.853 9.904 0 -0.01(-0.06%)
Sep 10, 2013 9.653 9.955 9.653 9.910 27,893 +0.32(+3.35%)
Sep 09, 2013 9.197 9.692 9.164 9.589 0 +0.36(+3.90%)
Sep 06, 2013 9.345 9.467 9.177 9.229 0 -0.03(-0.35%)
Sep 05, 2013 9.145 9.441 9.145 9.261 0 +0.14(+1.48%)
Sep 04, 2013 9.145 9.164 8.926 9.126 0 -0.07(-0.77%)
Sep 03, 2013 8.952 9.235 8.907 9.197 0 +0.31(+3.47%)
Aug 30, 2013 9.390 9.428 8.875 8.888 0 -0.48(-5.08%)
Aug 29, 2013 9.357 9.576 9.357 9.364 28,493 -0.10(-1.09%)
Aug 28, 2013 9.576 9.602 9.396 9.467 0 -0.02(-0.20%)
Aug 27, 2013 9.653 9.820 9.454 9.486 65,938 -0.33(-3.34%)
Aug 26, 2013 9.846 9.917 9.692 9.814 0 -0.03(-0.26%)
Aug 23, 2013 10.28 10.28 9.799 9.840 0 -0.44(-4.32%)
Aug 22, 2013 10.08 10.32 9.660 10.28 25,205 +0.20(+1.98%)
Aug 21, 2013 9.872 10.10 9.795 10.08 0 +0.24(+2.42%)
Aug 20, 2013 9.865 10.02 9.666 9.846 23,721 +0.03(+0.33%)
Aug 19, 2013 9.827 10.14 9.782 9.814 73,135 +0.03(+0.26%)
Aug 16, 2013 9.615 9.936 9.615 9.788 0 +0.09(+0.93%)
Aug 15, 2013 10.05 10.30 9.615 9.698 43,592 -0.49(-4.80%)
Aug 14, 2013 10.41 10.41 10.19 10.19 20,825 -0.23(-2.22%)
Aug 13, 2013 10.38 10.42 10.31 10.42 29,436 +0.04(+0.43%)
Aug 12, 2013 10.32 10.46 10.21 10.37 17,854 -0.03(-0.25%)
Aug 09, 2013 10.64 10.64 10.32 10.40 13,214 -0.28(-2.64%)
Aug 08, 2013 10.37 10.77 10.19 10.68 56,901 +0.38(+3.67%)
Aug 07, 2013 10.65 10.67 10.23 10.30 30,934 -0.41(-3.83%)
Aug 06, 2013 10.96 10.96 10.70 10.71 29,820 -0.21(-1.88%)
Aug 05, 2013 10.58 11.12 10.58 10.92 41,254 +0.34(+3.21%)
Aug 02, 2013 10.30 10.64 10.30 10.58 86,954 +0.24(+2.29%)
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.