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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2014 9.817 10.02 9.791 9.850 70,945 +0.06(+0.60%)
Feb 27, 2014 9.652 9.849 9.620 9.791 47,157 +0.14(+1.43%)
Feb 26, 2014 9.587 9.666 9.528 9.652 20,939 +0.16(+1.73%)
Feb 25, 2014 9.534 9.679 9.396 9.488 51,151 -0.01(-0.14%)
Feb 24, 2014 8.877 9.508 8.758 9.501 265,405 +0.74(+8.48%)
Feb 21, 2014 8.798 8.890 8.752 8.758 67,040 -0.05(-0.60%)
Feb 20, 2014 8.817 8.909 8.640 8.811 35,635 +0.05(+0.53%)
Feb 19, 2014 9.067 9.172 8.758 8.765 39,896 -0.33(-3.62%)
Feb 18, 2014 9.008 9.192 9.008 9.094 24,634 +0.06(+0.65%)
Feb 14, 2014 9.199 9.034 9.034 9.034 22,508 -0.16(-1.72%)
Feb 13, 2014 9.041 9.225 8.988 9.192 19,457 +0.09(+0.94%)
Feb 12, 2014 9.264 9.382 8.942 9.107 38,108 -0.12(-1.28%)
Feb 11, 2014 9.088 9.304 9.088 9.225 26,434 +0.33(+3.76%)
Feb 10, 2014 9.016 9.094 8.741 8.891 46,150 -0.11(-1.24%)
Feb 07, 2014 9.107 9.225 8.970 9.002 35,065 -0.05(-0.58%)
Feb 06, 2014 8.813 9.088 8.813 9.055 37,481 +0.24(+2.67%)
Feb 05, 2014 8.793 8.898 8.727 8.819 29,299 -0.03(-0.30%)
Feb 04, 2014 8.819 8.924 8.760 8.845 24,616 +0.09(+0.97%)
Feb 03, 2014 9.238 9.310 8.577 8.760 88,631 -0.47(-5.11%)
Jan 31, 2014 9.382 9.526 9.179 9.232 55,713 -0.34(-3.56%)
Jan 30, 2014 9.376 9.651 9.297 9.572 38,315 +0.31(+3.39%)
Jan 29, 2014 9.173 9.356 9.146 9.258 31,533 -0.08(-0.84%)
Jan 28, 2014 9.356 9.382 9.160 9.336 37,379 -0.02(-0.21%)
Jan 27, 2014 9.088 9.566 9.088 9.356 20,891 +0.14(+1.49%)
Jan 24, 2014 9.644 9.716 9.167 9.219 34,165 -0.51(-5.25%)
Jan 23, 2014 9.683 9.821 9.474 9.729 45,591 +0.02(+0.20%)
Jan 22, 2014 9.539 9.821 9.432 9.710 20,825 +0.18(+1.92%)
Jan 21, 2014 9.382 9.526 9.363 9.526 23,205 +0.14(+1.54%)
Jan 17, 2014 9.448 9.382 9.382 9.382 19,244 -0.04(-0.42%)
Jan 16, 2014 9.186 9.421 9.186 9.421 15,006 +0.18(+1.91%)
Jan 15, 2014 9.284 9.304 9.081 9.245 13,639 -0.04(-0.42%)
Jan 14, 2014 8.957 9.284 8.957 9.284 34,652 +0.26(+2.83%)
Jan 13, 2014 9.304 9.304 8.930 9.029 33,146 -0.28(-3.02%)
Jan 10, 2014 9.415 9.579 9.251 9.310 20,556 -0.10(-1.11%)
Jan 09, 2014 9.618 9.618 9.369 9.415 27,573 -0.13(-1.37%)
Jan 08, 2014 9.808 9.808 9.507 9.546 21,877 -0.27(-2.80%)
Jan 07, 2014 9.873 9.873 9.768 9.821 28,570 +0.01(+0.13%)
Jan 06, 2014 10.02 10.17 9.808 9.808 41,825 -0.13(-1.32%)
Jan 03, 2014 9.736 10.02 9.723 9.939 22,128 +0.25(+2.57%)
Jan 02, 2014 9.998 10.13 9.677 9.690 17,691 -0.31(-3.14%)
Dec 31, 2013 10.19 10.00 10.00 10.00 20,008 -0.20(-1.93%)
Dec 30, 2013 10.44 10.47 10.04 10.20 51,044 -0.28(-2.69%)
Dec 27, 2013 10.49 10.68 10.40 10.48 32,528 -0.03(-0.25%)
Dec 26, 2013 10.63 10.65 10.40 10.51 45,121 -0.09(-0.87%)
Dec 24, 2013 10.52 10.64 10.52 10.60 8,817 +0.07(+0.62%)
Dec 23, 2013 10.54 10.60 10.50 10.53 24,964 +0.02(+0.19%)
Dec 20, 2013 10.42 10.57 10.37 10.51 98,299 +0.15(+1.45%)
Dec 19, 2013 10.27 10.41 10.27 10.36 25,621 -0.14(-1.37%)
Dec 18, 2013 10.17 10.54 9.958 10.51 62,356 +0.33(+3.22%)
Dec 17, 2013 9.854 10.25 9.840 10.18 33,276 +0.35(+3.60%)
Dec 16, 2013 9.775 9.893 9.696 9.827 29,482 +0.14(+1.42%)
Dec 13, 2013 9.657 9.723 9.592 9.690 19,237 +0.05(+0.54%)
Dec 12, 2013 9.723 9.723 9.585 9.638 23,871 +0.09(+0.89%)
Dec 11, 2013 9.382 9.624 9.245 9.552 87,030 +0.22(+2.31%)
Dec 10, 2013 9.670 9.670 9.160 9.336 91,026 -0.32(-3.32%)
Dec 09, 2013 9.939 10.02 9.638 9.657 28,660 -0.28(-2.83%)
Dec 06, 2013 9.847 10.12 9.821 9.939 0 +0.23(+2.36%)
Dec 05, 2013 9.690 9.735 9.542 9.710 0 +0.05(+0.54%)
Dec 04, 2013 9.567 9.832 9.406 9.658 0 +0.01(+0.13%)
Dec 03, 2013 9.735 9.884 9.509 9.645 0 -0.14(-1.39%)
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.