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

Bassett Furniture (NQ: BSET )

14.59 +0.14 (+0.97%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Oct 31, 2014 11.62 11.62 11.46 11.54 71,340 -0.08(-0.69%)
Oct 30, 2014 11.48 11.62 11.48 11.62 65,308 +0.14(+1.21%)
Oct 29, 2014 11.62 11.65 11.30 11.48 54,915 -0.14(-1.20%)
Oct 28, 2014 11.58 11.77 11.56 11.62 49,269 +0.06(+0.52%)
Oct 27, 2014 11.40 11.69 11.36 11.56 80,654 +0.19(+1.69%)
Oct 24, 2014 11.36 11.44 11.25 11.36 38,741 +0.09(+0.77%)
Oct 23, 2014 11.36 11.42 11.28 11.28 147,231 -0.03(-0.29%)
Oct 22, 2014 11.32 11.41 11.27 11.31 63,413 -0.01(-0.06%)
Oct 21, 2014 11.29 11.55 11.21 11.32 80,732 +0.11(+1.01%)
Oct 20, 2014 10.52 11.28 10.42 11.21 109,125 +0.69(+6.57%)
Oct 17, 2014 10.37 10.52 10.38 10.52 26,610 +0.13(+1.28%)
Oct 16, 2014 10.33 10.50 10.33 10.38 50,161 -0.10(-0.95%)
Oct 15, 2014 10.40 10.50 10.16 10.48 40,374 +0.04(+0.38%)
Oct 14, 2014 10.48 10.52 10.32 10.44 44,327 -0.03(-0.25%)
Oct 13, 2014 10.46 10.48 10.31 10.47 27,094 +0.01(+0.13%)
Oct 10, 2014 10.36 10.46 10.06 10.46 24,391 +0.09(+0.83%)
Oct 09, 2014 10.28 10.46 10.28 10.37 44,188 +0.13(+1.30%)
Oct 08, 2014 10.20 10.29 10.18 10.24 38,345 -0.23(-2.16%)
Oct 07, 2014 10.39 10.46 10.23 10.46 38,764 +0.11(+1.09%)
Oct 06, 2014 10.46 10.58 10.35 10.35 52,535 -0.15(-1.39%)
Oct 03, 2014 9.971 10.52 9.971 10.50 80,685 +0.66(+6.68%)
Oct 02, 2014 9.360 10.16 9.360 9.838 126,763 +1.07(+12.19%)
Oct 01, 2014 9.134 9.134 8.736 8.769 43,171 -0.30(-3.29%)
Sep 30, 2014 9.347 9.347 9.068 9.068 11,519 -0.27(-2.85%)
Sep 29, 2014 9.187 9.446 9.174 9.334 25,354 +0.15(+1.59%)
Sep 26, 2014 9.201 9.267 9.134 9.187 26,378 +0.07(+0.80%)
Sep 25, 2014 9.214 9.214 9.035 9.114 19,155 -0.19(-2.00%)
Sep 24, 2014 9.300 9.453 9.095 9.300 74,205 +0.01(+0.14%)
Sep 23, 2014 9.440 9.460 9.221 9.287 35,144 -0.15(-1.62%)
Sep 22, 2014 9.599 9.606 9.433 9.440 19,667 -0.24(-2.47%)
Sep 19, 2014 9.785 9.811 9.440 9.679 42,085 -0.02(-0.21%)
Sep 18, 2014 9.811 9.811 9.699 9.699 16,037 -0.03(-0.34%)
Sep 17, 2014 9.725 9.825 9.725 9.732 14,395 +0.06(+0.62%)
Sep 16, 2014 9.612 9.818 9.599 9.672 13,315 +0.09(+0.90%)
Sep 15, 2014 9.639 9.652 9.466 9.586 22,514 -0.05(-0.55%)
Sep 12, 2014 9.679 9.805 9.632 9.639 20,371 -0.16(-1.63%)
Sep 11, 2014 9.851 9.865 9.758 9.798 13,366 -0.07(-0.74%)
Sep 10, 2014 9.851 9.938 9.778 9.871 15,541 +0.02(+0.20%)
Sep 09, 2014 9.851 9.957 9.825 9.851 14,116 -0.17(-1.72%)
Sep 08, 2014 9.977 10.02 9.831 10.02 17,010 -0.02(-0.20%)
Sep 05, 2014 10.10 10.18 9.977 10.04 13,080 -0.07(-0.66%)
Sep 04, 2014 10.16 10.18 10.11 10.11 30,685 -0.05(-0.46%)
Sep 03, 2014 10.19 10.27 10.11 10.16 19,661 +0.01(+0.07%)
Sep 02, 2014 10.12 10.19 10.12 10.15 57,264 +0.09(+0.86%)
Aug 29, 2014 10.05 10.06 10.06 10.06 27,416 +0.05(+0.53%)
Aug 28, 2014 10.01 10.08 9.891 10.01 21,954 -0.07(-0.66%)
Aug 27, 2014 10.02 10.09 9.971 10.08 23,463 +0.06(+0.60%)
Aug 26, 2014 9.851 10.11 9.851 10.02 46,458 +0.17(+1.75%)
Aug 25, 2014 9.599 9.954 9.599 9.845 41,352 +0.14(+1.44%)
Aug 22, 2014 9.559 9.752 9.559 9.705 20,417 +0.05(+0.55%)
Aug 21, 2014 9.493 9.719 9.360 9.652 21,934 -0.04(-0.41%)
Aug 20, 2014 9.606 9.705 9.553 9.692 36,293 +0.05(+0.48%)
Aug 19, 2014 9.626 9.752 9.518 9.646 30,137 +0.03(+0.28%)
Aug 18, 2014 9.765 9.765 9.606 9.619 28,046 -0.05(-0.55%)
Aug 15, 2014 9.884 9.884 9.533 9.672 28,522 -0.18(-1.82%)
Aug 14, 2014 9.792 9.924 9.692 9.851 29,603 +0.05(+0.54%)
Aug 13, 2014 9.891 9.891 9.699 9.798 46,624 -0.09(-0.87%)
Aug 12, 2014 9.898 10.00 9.830 9.884 35,772 -0.02(-0.20%)
Aug 11, 2014 9.904 10.18 9.878 9.904 67,831 +0.03(+0.27%)
Aug 08, 2014 9.574 9.759 9.488 9.878 84,110 +0.31(+3.24%)
Aug 07, 2014 9.475 9.627 9.317 9.568 98,985 +0.07(+0.76%)
Aug 06, 2014 9.204 9.495 9.204 9.495 32,322 +0.17(+1.84%)
Aug 05, 2014 9.158 9.330 9.079 9.323 47,368 +0.11(+1.15%)
Aug 04, 2014 9.310 9.343 9.152 9.218 71,832 -0.13(-1.41%)
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.