Skip to main content

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

Historical Prices

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.