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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 9.692 9.894 9.666 9.725 71,856 +0.06(+0.60%)
Feb 27, 2014 9.530 9.724 9.498 9.666 47,763 +0.14(+1.43%)
Feb 26, 2014 9.465 9.543 9.407 9.530 21,208 +0.16(+1.73%)
Feb 25, 2014 9.413 9.556 9.277 9.368 51,808 -0.01(-0.14%)
Feb 24, 2014 8.764 9.387 8.647 9.381 268,815 +0.73(+8.48%)
Feb 21, 2014 8.686 8.777 8.641 8.647 67,902 -0.05(-0.60%)
Feb 20, 2014 8.706 8.796 8.530 8.699 36,093 +0.05(+0.53%)
Feb 19, 2014 8.952 9.056 8.647 8.654 40,409 -0.32(-3.62%)
Feb 18, 2014 8.894 9.076 8.894 8.978 24,951 +0.06(+0.65%)
Feb 14, 2014 9.082 8.920 8.920 8.920 22,797 -0.16(-1.72%)
Feb 13, 2014 8.926 9.108 8.874 9.076 19,707 +0.08(+0.94%)
Feb 12, 2014 9.147 9.263 8.829 8.991 38,597 -0.12(-1.28%)
Feb 11, 2014 8.972 9.186 8.972 9.108 26,773 +0.33(+3.76%)
Feb 10, 2014 8.901 8.979 8.630 8.778 46,743 -0.11(-1.24%)
Feb 07, 2014 8.992 9.108 8.856 8.888 35,515 -0.05(-0.58%)
Feb 06, 2014 8.701 8.972 8.701 8.940 37,963 +0.23(+2.67%)
Feb 05, 2014 8.681 8.785 8.617 8.707 29,675 -0.03(-0.30%)
Feb 04, 2014 8.707 8.811 8.649 8.733 24,932 +0.08(+0.97%)
Feb 03, 2014 9.121 9.192 8.468 8.649 89,770 -0.47(-5.11%)
Jan 31, 2014 9.263 9.405 9.063 9.114 56,429 -0.34(-3.56%)
Jan 30, 2014 9.257 9.528 9.179 9.451 38,807 +0.31(+3.39%)
Jan 29, 2014 9.056 9.237 9.030 9.140 31,939 -0.08(-0.84%)
Jan 28, 2014 9.237 9.263 9.043 9.218 37,859 -0.02(-0.21%)
Jan 27, 2014 8.972 9.444 8.972 9.237 21,159 +0.14(+1.49%)
Jan 24, 2014 9.522 9.593 9.050 9.102 34,604 -0.50(-5.25%)
Jan 23, 2014 9.561 9.696 9.354 9.606 46,177 +0.02(+0.20%)
Jan 22, 2014 9.418 9.696 9.312 9.586 21,093 +0.18(+1.92%)
Jan 21, 2014 9.263 9.405 9.244 9.405 23,503 +0.14(+1.54%)
Jan 17, 2014 9.328 9.263 9.263 9.263 19,492 -0.04(-0.42%)
Jan 16, 2014 9.069 9.302 9.069 9.302 15,199 +0.17(+1.91%)
Jan 15, 2014 9.166 9.186 8.966 9.127 13,814 -0.04(-0.42%)
Jan 14, 2014 8.843 9.166 8.843 9.166 35,098 +0.25(+2.83%)
Jan 13, 2014 9.186 9.186 8.817 8.914 33,572 -0.28(-3.02%)
Jan 10, 2014 9.295 9.457 9.134 9.192 20,820 -0.10(-1.11%)
Jan 09, 2014 9.496 9.496 9.250 9.295 27,927 -0.13(-1.37%)
Jan 08, 2014 9.683 9.683 9.386 9.425 22,159 -0.27(-2.80%)
Jan 07, 2014 9.748 9.748 9.645 9.696 28,937 +0.01(+0.13%)
Jan 06, 2014 9.890 10.05 9.683 9.683 42,362 -0.13(-1.32%)
Jan 03, 2014 9.612 9.897 9.599 9.813 22,412 +0.25(+2.57%)
Jan 02, 2014 9.871 10.00 9.555 9.567 17,918 -0.31(-3.14%)
Dec 31, 2013 10.06 9.877 9.877 9.877 20,265 -0.19(-1.93%)
Dec 30, 2013 10.30 10.34 9.910 10.07 51,700 -0.28(-2.69%)
Dec 27, 2013 10.36 10.54 10.27 10.35 32,946 -0.03(-0.25%)
Dec 26, 2013 10.50 10.51 10.27 10.38 45,701 -0.09(-0.86%)
Dec 24, 2013 10.39 10.50 10.39 10.47 8,930 +0.06(+0.62%)
Dec 23, 2013 10.41 10.47 10.36 10.40 25,285 +0.02(+0.19%)
Dec 20, 2013 10.28 10.43 10.24 10.38 99,562 +0.15(+1.45%)
Dec 19, 2013 10.14 10.28 10.14 10.23 25,950 -0.14(-1.37%)
Dec 18, 2013 10.05 10.41 9.832 10.38 63,157 +0.32(+3.22%)
Dec 17, 2013 9.729 10.12 9.716 10.05 33,704 +0.35(+3.60%)
Dec 16, 2013 9.651 9.767 9.573 9.703 29,861 +0.14(+1.42%)
Dec 13, 2013 9.535 9.599 9.470 9.567 19,484 +0.05(+0.54%)
Dec 12, 2013 9.599 9.599 9.464 9.515 24,177 +0.08(+0.89%)
Dec 11, 2013 9.263 9.502 9.127 9.431 88,148 +0.21(+2.31%)
Dec 10, 2013 9.548 9.548 9.043 9.218 92,195 -0.32(-3.32%)
Dec 09, 2013 9.813 9.890 9.515 9.535 29,029 -0.28(-2.83%)
Dec 06, 2013 9.722 9.987 9.696 9.813 0 +0.23(+2.36%)
Dec 05, 2013 9.567 9.612 9.421 9.586 0 +0.05(+0.54%)
Dec 04, 2013 9.446 9.708 9.287 9.535 0 +0.01(+0.13%)
Dec 03, 2013 9.612 9.759 9.389 9.523 0 -0.13(-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.