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

Bassett Furniture (NQ: BSET )

14.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Nov 30, 2009 1.801 1.904 1.796 1.904 16,980 +0.11(+6.28%)
Nov 27, 2009 1.806 1.842 1.780 1.791 20,740 -0.09(-4.62%)
Nov 25, 2009 1.909 1.935 1.832 1.878 38,513 -0.06(-3.19%)
Nov 24, 2009 1.816 1.940 1.796 1.940 13,555 +0.14(+8.05%)
Nov 23, 2009 1.806 1.904 1.765 1.795 61,765 +0.04(+2.05%)
Nov 20, 2009 1.868 1.868 1.759 1.759 29,196 -0.12(-6.57%)
Nov 19, 2009 2.033 2.064 1.883 1.883 26,423 -0.17(-8.06%)
Nov 18, 2009 1.770 2.053 1.770 2.048 93,623 +0.28(+15.74%)
Nov 17, 2009 1.894 1.899 1.739 1.770 68,114 -0.09(-4.99%)
Nov 16, 2009 1.899 1.899 1.852 1.863 20,007 +0.01(+0.56%)
Nov 13, 2009 1.878 1.878 1.852 1.852 22,172 -0.03(-1.37%)
Nov 12, 2009 1.894 1.909 1.863 1.878 9,215 -0.02(-0.82%)
Nov 11, 2009 1.919 1.961 1.894 1.894 11,910 +0.03(+1.66%)
Nov 10, 2009 1.857 1.971 1.847 1.863 59,559 +0.00(+0.00%)
Nov 09, 2009 1.857 1.997 1.857 1.863 67,804 +0.01(+0.56%)
Nov 06, 2009 1.955 1.955 1.847 1.852 27,299 -0.17(-8.18%)
Nov 05, 2009 1.894 2.023 1.832 2.017 102,670 +0.18(+9.52%)
Nov 04, 2009 1.868 2.012 1.842 1.842 72,049 -0.08(-4.03%)
Nov 03, 2009 1.940 2.007 1.837 1.919 90,996 +0.01(+0.54%)
Nov 02, 2009 1.981 2.012 1.904 1.909 103,207 -0.08(-4.14%)
Oct 30, 2009 1.925 2.012 1.914 1.992 29,642 +0.11(+5.75%)
Oct 29, 2009 1.976 2.012 1.883 1.883 19,763 -0.03(-1.62%)
Oct 28, 2009 1.963 2.023 1.847 1.914 66,041 -0.02(-1.07%)
Oct 27, 2009 2.033 2.092 1.935 1.935 73,716 -0.10(-4.82%)
Oct 26, 2009 2.275 2.290 1.981 2.033 80,255 -0.28(-12.05%)
Oct 23, 2009 2.342 2.379 2.281 2.311 21,044 -0.04(-1.75%)
Oct 22, 2009 2.332 2.353 2.243 2.353 28,746 -0.01(-0.44%)
Oct 21, 2009 2.322 2.386 2.322 2.363 10,086 +0.00(+0.00%)
Oct 20, 2009 2.332 2.435 2.322 2.363 34,499 +0.01(+0.22%)
Oct 19, 2009 2.322 2.477 2.322 2.358 52,727 +0.04(+1.78%)
Oct 16, 2009 2.353 2.399 2.255 2.317 45,072 -0.03(-1.32%)
Oct 15, 2009 2.322 2.477 2.281 2.348 77,476 +0.07(+3.17%)
Oct 14, 2009 2.353 2.497 2.167 2.275 75,425 -0.07(-3.08%)
Oct 13, 2009 2.167 2.358 2.095 2.348 81,098 -0.04(-1.73%)
Oct 12, 2009 2.317 2.399 2.115 2.389 58,183 +0.30(+14.32%)
Oct 09, 2009 2.229 2.301 2.064 2.090 67,719 -0.20(-8.58%)
Oct 08, 2009 2.311 2.389 2.275 2.286 70,386 +0.07(+3.02%)
Oct 07, 2009 2.255 2.291 2.017 2.219 53,365 -0.04(-1.83%)
Oct 06, 2009 2.121 2.291 2.110 2.260 69,465 +0.20(+9.77%)
Oct 05, 2009 2.301 2.306 1.971 2.059 61,364 -0.31(-13.26%)
Oct 02, 2009 1.955 2.420 1.754 2.373 83,963 +0.41(+20.73%)
Oct 01, 2009 2.115 2.311 1.966 1.966 87,424 -0.24(-10.98%)
Sep 30, 2009 2.466 2.466 2.167 2.208 42,457 +0.08(+3.88%)
Sep 29, 2009 2.213 2.213 2.126 2.126 12,582 -0.11(-4.85%)
Sep 28, 2009 2.528 2.528 2.177 2.234 19,325 -0.06(-2.81%)
Sep 25, 2009 2.177 2.299 1.971 2.299 19,839 +0.11(+5.07%)
Sep 24, 2009 2.322 2.342 2.167 2.188 32,568 -0.15(-6.40%)
Sep 23, 2009 2.415 2.451 2.265 2.337 44,697 -0.13(-5.13%)
Sep 22, 2009 2.368 2.464 2.337 2.464 16,425 +0.09(+3.58%)
Sep 21, 2009 2.281 2.379 2.260 2.379 34,179 +0.19(+8.47%)
Sep 18, 2009 2.229 2.270 2.193 2.193 59,185 -0.07(-2.96%)
Sep 17, 2009 2.317 2.317 2.208 2.260 26,746 -0.09(-3.74%)
Sep 16, 2009 2.239 2.348 2.229 2.348 27,948 +0.10(+4.36%)
Sep 15, 2009 2.244 2.342 2.244 2.250 49,719 -0.02(-0.91%)
Sep 14, 2009 2.260 2.348 2.250 2.270 35,123 +0.03(+1.15%)
Sep 11, 2009 2.229 2.265 2.012 2.244 113,479 +0.01(+0.46%)
Sep 10, 2009 2.513 2.533 2.203 2.234 89,473 -0.30(-11.81%)
Sep 09, 2009 2.585 2.631 2.430 2.533 49,500 -0.02(-0.61%)
Sep 08, 2009 2.368 2.549 2.368 2.549 31,489 +0.24(+10.51%)
Sep 04, 2009 2.451 2.451 2.306 2.306 45,899 -0.14(-5.70%)
Sep 03, 2009 2.368 2.512 2.363 2.446 73,733 +0.08(+3.49%)
Sep 02, 2009 2.502 2.502 2.291 2.363 110,758 -0.14(-5.57%)
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.