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 (%)
Jul 31, 2014 9.792 9.868 9.581 9.627 58,459 -0.22(-2.28%)
Jul 30, 2014 9.904 9.904 9.785 9.851 46,231 -0.02(-0.20%)
Jul 29, 2014 9.865 9.951 9.838 9.871 47,785 -0.03(-0.33%)
Jul 28, 2014 9.706 9.951 9.575 9.904 129,848 +0.20(+2.04%)
Jul 25, 2014 9.752 9.851 9.700 9.706 55,188 -0.18(-1.80%)
Jul 24, 2014 9.746 9.904 9.627 9.884 118,965 +0.26(+2.67%)
Jul 23, 2014 9.785 9.904 9.521 9.627 65,603 -0.19(-1.95%)
Jul 22, 2014 10.10 10.10 9.759 9.818 51,903 -0.17(-1.72%)
Jul 21, 2014 10.13 10.18 9.812 9.990 84,448 -0.26(-2.58%)
Jul 18, 2014 10.18 10.25 10.09 10.25 26,741 +0.15(+1.50%)
Jul 17, 2014 10.11 10.28 10.02 10.10 70,943 -0.09(-0.84%)
Jul 16, 2014 10.25 10.26 10.08 10.19 90,775 -0.02(-0.19%)
Jul 15, 2014 10.24 10.33 10.15 10.21 62,995 +0.03(+0.32%)
Jul 14, 2014 10.43 10.43 10.11 10.18 118,323 -0.20(-1.91%)
Jul 11, 2014 10.29 10.45 10.24 10.37 81,602 -0.01(-0.13%)
Jul 10, 2014 10.25 10.45 10.17 10.39 92,626 +0.01(+0.06%)
Jul 09, 2014 10.37 10.47 10.36 10.38 89,967 +0.01(+0.06%)
Jul 08, 2014 10.43 10.47 10.08 10.37 143,245 +0.01(+0.06%)
Jul 07, 2014 10.23 10.43 10.14 10.37 211,573 +0.17(+1.62%)
Jul 03, 2014 9.799 10.20 10.20 10.20 140,242 +0.51(+5.25%)
Jul 02, 2014 9.079 9.799 9.046 9.693 188,011 +0.80(+8.98%)
Jul 01, 2014 8.689 9.039 8.689 8.894 117,490 +0.20(+2.36%)
Jun 30, 2014 8.088 8.821 8.088 8.689 130,316 +0.57(+6.99%)
Jun 27, 2014 7.923 8.193 7.917 8.122 2,254,485 +0.12(+1.49%)
Jun 26, 2014 7.963 8.115 7.910 8.003 60,753 -0.01(-0.16%)
Jun 25, 2014 8.088 8.254 7.943 8.016 117,800 -0.08(-0.98%)
Jun 24, 2014 7.923 8.438 7.923 8.095 133,010 +0.13(+1.57%)
Jun 23, 2014 8.095 8.135 7.844 7.970 128,473 -0.11(-1.39%)
Jun 20, 2014 8.425 8.478 8.029 8.082 167,220 -0.26(-3.16%)
Jun 19, 2014 8.537 8.670 8.247 8.346 101,583 -0.25(-2.92%)
Jun 18, 2014 8.736 8.736 8.531 8.597 53,673 -0.19(-2.18%)
Jun 17, 2014 8.577 8.973 8.471 8.788 58,629 +0.18(+2.15%)
Jun 16, 2014 8.485 8.775 8.445 8.604 72,180 +0.13(+1.56%)
Jun 13, 2014 8.670 8.696 8.419 8.471 59,412 -0.13(-1.53%)
Jun 12, 2014 8.749 8.762 8.584 8.604 59,939 -0.13(-1.44%)
Jun 11, 2014 9.145 9.152 8.689 8.729 58,554 -0.32(-3.57%)
Jun 10, 2014 9.171 9.185 9.039 9.053 38,174 -0.15(-1.65%)
Jun 06, 2014 9.066 9.231 8.887 9.204 46,579 +0.21(+2.35%)
Jun 05, 2014 8.584 9.079 8.584 8.993 55,416 +0.39(+4.53%)
Jun 04, 2014 8.584 8.656 8.584 8.604 35,016 -0.03(-0.31%)
Jun 03, 2014 8.821 8.861 8.584 8.630 78,982 -0.26(-2.97%)
Jun 02, 2014 9.112 9.112 8.835 8.894 33,293 -0.07(-0.74%)
May 30, 2014 9.125 9.165 8.835 8.960 55,756 -0.12(-1.31%)
May 29, 2014 9.211 9.251 9.026 9.079 30,953 -0.05(-0.51%)
May 28, 2014 9.218 9.356 9.026 9.125 33,353 -0.17(-1.85%)
May 27, 2014 9.297 9.330 8.940 9.297 33,948 +0.09(+0.93%)
May 23, 2014 9.059 9.211 9.211 9.211 28,018 +0.09(+1.01%)
May 22, 2014 9.000 9.218 8.920 9.119 17,033 +0.13(+1.47%)
May 21, 2014 8.738 9.072 8.738 8.986 49,634 +0.07(+0.81%)
May 20, 2014 9.013 9.072 8.656 8.914 69,064 -0.14(-1.53%)
May 19, 2014 8.927 9.132 8.927 9.053 21,204 +0.02(+0.22%)
May 16, 2014 8.887 9.079 8.755 9.033 47,397 +0.11(+1.18%)
May 15, 2014 8.795 9.013 8.623 8.927 72,518 +0.08(+0.90%)
May 14, 2014 8.927 9.112 8.736 8.848 74,033 -0.11(-1.18%)
May 13, 2014 9.416 9.422 8.947 8.953 40,609 -0.48(-5.04%)
May 12, 2014 9.107 9.583 9.107 9.429 82,365 +0.42(+4.67%)
May 09, 2014 8.679 9.107 8.679 9.008 53,995 +0.32(+3.71%)
May 08, 2014 8.936 9.054 8.679 8.686 45,774 -0.23(-2.58%)
May 07, 2014 8.712 9.041 8.429 8.916 70,140 +0.28(+3.27%)
May 06, 2014 8.785 8.811 8.627 8.633 64,289 -0.19(-2.16%)
May 05, 2014 8.758 8.909 8.745 8.824 47,167 +0.00(+0.00%)
May 02, 2014 8.850 8.988 8.745 8.824 46,780 -0.04(-0.45%)
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.