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 (%)
Apr 30, 2013 9.040 9.040 8.886 8.957 0 -0.07(-0.78%)
Apr 29, 2013 8.740 9.117 8.728 9.028 21,657 +0.29(+3.36%)
Apr 26, 2013 8.587 8.785 8.587 8.734 41,657 +0.09(+1.03%)
Apr 25, 2013 8.542 8.734 8.499 8.645 33,739 +0.15(+1.73%)
Apr 24, 2013 8.447 8.938 8.389 8.498 46,457 +0.07(+0.83%)
Apr 23, 2013 8.319 8.453 8.306 8.428 45,923 +0.17(+2.09%)
Apr 22, 2013 8.498 8.587 8.089 8.255 65,344 -0.26(-3.00%)
Apr 19, 2013 8.140 8.600 8.140 8.511 58,347 +0.52(+6.47%)
Apr 18, 2013 8.849 8.916 7.888 7.993 73,258 -0.82(-9.34%)
Apr 17, 2013 9.258 9.258 8.817 8.817 43,221 -0.64(-6.82%)
Apr 16, 2013 9.238 9.551 9.149 9.462 38,500 +0.31(+3.42%)
Apr 15, 2013 9.743 9.870 8.989 9.149 89,341 -0.68(-6.89%)
Apr 12, 2013 9.545 10.02 9.532 9.826 62,742 +0.23(+2.40%)
Apr 11, 2013 9.749 9.826 9.564 9.596 35,893 -0.10(-1.05%)
Apr 10, 2013 9.609 9.807 9.609 9.698 24,943 +0.11(+1.20%)
Apr 09, 2013 9.609 9.685 9.551 9.583 31,632 -0.04(-0.40%)
Apr 08, 2013 9.724 9.807 9.538 9.621 42,280 -0.10(-0.99%)
Apr 05, 2013 9.577 9.928 9.404 9.717 56,148 -0.02(-0.20%)
Apr 04, 2013 9.673 9.915 9.577 9.736 50,003 +0.08(+0.79%)
Apr 03, 2013 10.04 10.18 9.634 9.660 72,785 -0.34(-3.45%)
Apr 02, 2013 10.20 10.25 9.947 10.00 38,591 -0.17(-1.69%)
Apr 01, 2013 10.19 10.37 10.15 10.18 60,612 -0.01(-0.13%)
Mar 28, 2013 9.934 10.25 9.845 10.19 74,143 +0.31(+3.10%)
Mar 27, 2013 9.717 9.960 9.717 9.883 28,108 +0.08(+0.78%)
Mar 26, 2013 9.864 10.02 9.743 9.807 16,892 +0.01(+0.07%)
Mar 25, 2013 9.800 9.973 9.704 9.800 30,555 +0.00(+0.00%)
Mar 22, 2013 9.826 9.877 9.615 9.800 22,836 +0.06(+0.59%)
Mar 21, 2013 9.807 9.877 9.683 9.743 13,512 -0.15(-1.55%)
Mar 20, 2013 9.960 9.960 9.648 9.896 42,513 +0.01(+0.13%)
Mar 19, 2013 9.596 9.890 9.513 9.883 44,581 +0.35(+3.68%)
Mar 18, 2013 9.538 9.602 9.404 9.532 16,333 -0.21(-2.16%)
Mar 15, 2013 9.551 9.839 9.392 9.743 117,504 +0.17(+1.80%)
Mar 14, 2013 9.564 9.615 9.462 9.570 24,239 +0.13(+1.35%)
Mar 13, 2013 9.577 9.596 9.321 9.443 23,987 -0.10(-1.07%)
Mar 12, 2013 9.430 9.685 9.226 9.545 34,497 +0.13(+1.36%)
Mar 11, 2013 9.481 9.762 9.309 9.417 122,015 +0.03(+0.34%)
Mar 08, 2013 9.436 9.481 9.315 9.385 88,606 +0.00(+0.00%)
Mar 07, 2013 9.238 9.411 9.136 9.385 34,622 +0.14(+1.52%)
Mar 06, 2013 9.270 9.404 9.072 9.245 41,693 +0.04(+0.42%)
Mar 05, 2013 9.353 9.462 9.155 9.206 54,688 -0.11(-1.23%)
Mar 04, 2013 9.379 9.379 9.219 9.321 41,068 +0.00(+0.00%)
Mar 01, 2013 9.232 9.411 9.194 9.321 17,489 +0.03(+0.34%)
Feb 28, 2013 9.232 9.376 9.219 9.289 40,999 +0.06(+0.62%)
Feb 27, 2013 9.117 9.385 8.996 9.232 37,899 +0.16(+1.76%)
Feb 26, 2013 9.009 9.072 8.862 9.072 38,450 +0.11(+1.28%)
Feb 25, 2013 9.213 9.238 8.932 8.957 36,561 -0.22(-2.37%)
Feb 22, 2013 9.085 9.175 9.028 9.175 25,915 +0.15(+1.70%)
Feb 21, 2013 9.315 9.398 8.907 9.021 72,021 -0.26(-2.75%)
Feb 20, 2013 9.347 9.513 9.264 9.277 68,857 -0.04(-0.48%)
Feb 19, 2013 9.117 9.321 9.117 9.321 127,773 +0.22(+2.46%)
Feb 15, 2013 8.996 9.117 8.906 9.098 60,884 +0.16(+1.79%)
Feb 14, 2013 8.906 9.002 8.862 8.938 22,607 +0.03(+0.36%)
Feb 13, 2013 8.957 9.034 8.887 8.906 31,599 -0.01(-0.14%)
Feb 12, 2013 8.913 9.027 8.868 8.919 36,994 +0.03(+0.36%)
Feb 11, 2013 8.938 8.938 8.875 8.887 31,241 -0.01(-0.14%)
Feb 08, 2013 8.766 8.938 8.766 8.900 38,017 +0.14(+1.60%)
Feb 07, 2013 8.856 8.856 8.747 8.760 10,973 -0.07(-0.79%)
Feb 06, 2013 8.836 8.843 8.747 8.830 21,943 +0.04(+0.43%)
Feb 04, 2013 8.766 9.129 8.766 8.792 60,387 -0.11(-1.22%)
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.