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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 28, 2013 10.08 10.20 9.975 10.04 161,943 -0.09(-0.89%)
Jun 27, 2013 10.22 10.34 10.03 10.13 0 -0.01(-0.06%)
Jun 26, 2013 10.12 10.36 10.09 10.14 0 +0.11(+1.10%)
Jun 25, 2013 9.826 10.05 9.781 10.03 0 +0.25(+2.58%)
Jun 24, 2013 9.148 9.794 9.148 9.775 0 +0.40(+4.28%)
Jun 21, 2013 9.348 9.400 9.064 9.374 73,545 +0.09(+0.97%)
Jun 20, 2013 9.451 9.620 9.206 9.283 0 -0.47(-4.77%)
Jun 19, 2013 10.01 10.09 9.652 9.749 0 -0.24(-2.39%)
Jun 18, 2013 9.387 10.12 9.387 9.988 0 +0.60(+6.40%)
Jun 17, 2013 9.387 9.471 9.173 9.387 0 +0.10(+1.11%)
Jun 14, 2013 9.432 9.471 9.245 9.283 0 -0.15(-1.58%)
Jun 13, 2013 8.895 9.490 8.889 9.432 31,541 +0.50(+5.65%)
Jun 12, 2013 9.012 9.018 8.908 8.928 14,676 -0.02(-0.22%)
Jun 11, 2013 8.844 9.070 8.747 8.947 14,990 -0.01(-0.07%)
Jun 10, 2013 8.792 8.960 8.663 8.954 0 +0.22(+2.52%)
Jun 07, 2013 8.792 8.889 8.643 8.734 0 -0.06(-0.66%)
Jun 06, 2013 8.644 8.818 8.644 8.792 18,238 +0.15(+1.72%)
Jun 05, 2013 8.837 8.928 8.533 8.643 0 -0.20(-2.27%)
Jun 04, 2013 8.986 9.141 8.792 8.844 0 -0.10(-1.16%)
Jun 03, 2013 8.727 9.018 8.727 8.947 77,466 +0.05(+0.58%)
May 31, 2013 8.973 9.102 8.824 8.895 89,856 -0.14(-1.50%)
May 30, 2013 9.076 9.148 9.005 9.031 17,544 +0.01(+0.14%)
May 29, 2013 9.102 9.193 8.837 9.018 29,541 -0.16(-1.76%)
May 28, 2013 8.876 9.272 8.876 9.180 40,550 +0.45(+5.19%)
May 24, 2013 8.650 8.753 8.636 8.727 0 +0.05(+0.52%)
May 23, 2013 8.967 8.967 8.633 8.682 0 -0.37(-4.14%)
May 22, 2013 9.193 9.296 8.999 9.057 0 -0.10(-1.06%)
May 21, 2013 9.193 9.248 9.077 9.154 0 -0.03(-0.35%)
May 20, 2013 8.979 9.233 8.979 9.186 0 +0.18(+2.01%)
May 17, 2013 9.018 9.141 8.967 9.005 0 +0.00(+0.00%)
May 16, 2013 9.070 9.089 8.811 9.005 45,598 -0.06(-0.64%)
May 15, 2013 8.979 9.102 8.954 9.064 0 +0.03(+0.29%)
May 13, 2013 8.902 9.083 8.857 9.038 0 +0.00(+0.00%)
May 10, 2013 8.993 9.044 8.825 9.038 0 +0.08(+0.94%)
May 09, 2013 9.089 9.089 8.919 8.954 0 -0.17(-1.91%)
May 08, 2013 9.115 9.244 9.076 9.128 0 +0.01(+0.14%)
May 07, 2013 9.018 9.115 8.857 9.115 0 +0.12(+1.36%)
May 06, 2013 8.832 9.089 8.754 8.993 0 +0.09(+1.01%)
May 03, 2013 9.289 9.289 8.832 8.902 0 -0.26(-2.81%)
May 02, 2013 8.780 9.347 8.780 9.160 0 +0.44(+5.10%)
May 01, 2013 8.980 9.295 8.696 8.716 0 -0.32(-3.56%)
Apr 30, 2013 9.121 9.121 8.966 9.038 0 -0.07(-0.78%)
Apr 29, 2013 8.819 9.199 8.806 9.109 21,464 +0.30(+3.36%)
Apr 26, 2013 8.664 8.864 8.664 8.812 41,287 +0.09(+1.03%)
Apr 25, 2013 8.619 8.812 8.575 8.722 33,440 +0.15(+1.73%)
Apr 24, 2013 8.522 9.018 8.464 8.574 46,045 +0.07(+0.83%)
Apr 23, 2013 8.394 8.529 8.381 8.503 45,516 +0.17(+2.09%)
Apr 22, 2013 8.574 8.664 8.162 8.329 64,764 -0.26(-3.00%)
Apr 19, 2013 8.213 8.677 8.213 8.587 57,829 +0.52(+6.47%)
Apr 18, 2013 8.928 8.996 7.958 8.065 72,608 -0.83(-9.34%)
Apr 17, 2013 9.340 9.340 8.896 8.896 42,838 -0.65(-6.82%)
Apr 16, 2013 9.321 9.637 9.231 9.547 38,159 +0.32(+3.42%)
Apr 15, 2013 9.830 9.959 9.070 9.231 88,548 -0.68(-6.89%)
Apr 12, 2013 9.630 10.11 9.617 9.914 62,185 +0.23(+2.40%)
Apr 11, 2013 9.836 9.914 9.650 9.682 35,574 -0.10(-1.05%)
Apr 10, 2013 9.695 9.894 9.695 9.785 24,721 +0.12(+1.20%)
Apr 09, 2013 9.695 9.772 9.637 9.669 31,352 -0.04(-0.40%)
Apr 08, 2013 9.811 9.894 9.624 9.708 41,905 -0.10(-0.99%)
Apr 05, 2013 9.663 10.02 9.489 9.804 55,650 -0.02(-0.20%)
Apr 04, 2013 9.759 10.00 9.663 9.824 49,560 +0.08(+0.79%)
Apr 03, 2013 10.13 10.27 9.720 9.746 72,139 -0.35(-3.45%)
Apr 02, 2013 10.29 10.34 10.04 10.09 38,249 -0.17(-1.69%)
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.