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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
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 (%)
Jul 31, 2014 9.668 9.743 9.459 9.505 59,210 -0.22(-2.28%)
Jul 30, 2014 9.779 9.779 9.661 9.726 46,825 -0.02(-0.20%)
Jul 29, 2014 9.740 9.824 9.713 9.746 48,399 -0.03(-0.33%)
Jul 28, 2014 9.583 9.824 9.454 9.779 131,516 +0.20(+2.04%)
Jul 25, 2014 9.629 9.726 9.577 9.583 55,897 -0.18(-1.80%)
Jul 24, 2014 9.622 9.779 9.505 9.759 120,493 +0.25(+2.67%)
Jul 23, 2014 9.661 9.778 9.401 9.505 66,446 -0.19(-1.95%)
Jul 22, 2014 9.974 9.974 9.635 9.694 52,570 -0.17(-1.72%)
Jul 21, 2014 10.00 10.05 9.687 9.863 85,533 -0.26(-2.58%)
Jul 18, 2014 10.05 10.12 9.959 10.12 27,085 +0.15(+1.50%)
Jul 17, 2014 9.981 10.15 9.889 9.974 71,855 -0.08(-0.84%)
Jul 16, 2014 10.12 10.13 9.948 10.06 91,942 -0.02(-0.19%)
Jul 15, 2014 10.11 10.20 10.02 10.08 63,804 +0.03(+0.32%)
Jul 14, 2014 10.29 10.29 9.981 10.05 119,843 -0.20(-1.91%)
Jul 11, 2014 10.16 10.31 10.11 10.24 82,650 -0.01(-0.13%)
Jul 10, 2014 10.12 10.32 10.04 10.25 93,816 +0.01(+0.06%)
Jul 09, 2014 10.23 10.33 10.23 10.25 91,122 +0.01(+0.06%)
Jul 08, 2014 10.30 10.33 9.948 10.24 145,085 +0.01(+0.06%)
Jul 07, 2014 10.10 10.29 10.01 10.23 214,291 +0.16(+1.62%)
Jul 03, 2014 9.674 10.07 10.07 10.07 142,044 +0.50(+5.25%)
Jul 02, 2014 8.964 9.674 8.931 9.570 190,426 +0.79(+8.98%)
Jul 01, 2014 8.579 8.925 8.579 8.781 118,999 +0.20(+2.36%)
Jun 30, 2014 7.986 8.710 7.986 8.579 131,990 +0.56(+6.99%)
Jun 27, 2014 7.823 8.089 7.816 8.018 2,283,451 +0.12(+1.49%)
Jun 26, 2014 7.862 8.012 7.810 7.901 61,534 -0.01(-0.16%)
Jun 25, 2014 7.986 8.149 7.842 7.914 119,313 -0.08(-0.98%)
Jun 24, 2014 7.823 8.331 7.823 7.992 134,719 +0.12(+1.57%)
Jun 23, 2014 7.992 8.032 7.745 7.869 130,123 -0.11(-1.39%)
Jun 20, 2014 8.318 8.371 7.927 7.979 169,368 -0.26(-3.16%)
Jun 19, 2014 8.429 8.560 8.142 8.240 102,888 -0.25(-2.92%)
Jun 18, 2014 8.625 8.625 8.423 8.488 54,363 -0.19(-2.18%)
Jun 17, 2014 8.468 8.859 8.364 8.677 59,382 +0.18(+2.15%)
Jun 16, 2014 8.377 8.664 8.338 8.494 73,108 +0.13(+1.56%)
Jun 13, 2014 8.560 8.586 8.312 8.364 60,175 -0.13(-1.53%)
Jun 12, 2014 8.638 8.651 8.475 8.494 60,709 -0.12(-1.44%)
Jun 11, 2014 9.029 9.035 8.579 8.618 59,307 -0.32(-3.57%)
Jun 10, 2014 9.055 9.068 8.925 8.938 38,664 -0.15(-1.65%)
Jun 06, 2014 8.951 9.114 8.775 9.088 47,178 +0.21(+2.35%)
Jun 05, 2014 8.475 8.964 8.475 8.879 56,128 +0.38(+4.53%)
Jun 04, 2014 8.475 8.547 8.475 8.494 35,466 -0.03(-0.31%)
Jun 03, 2014 8.710 8.749 8.475 8.520 79,997 -0.26(-2.97%)
Jun 02, 2014 8.996 8.996 8.723 8.781 33,720 -0.07(-0.74%)
May 30, 2014 9.009 9.049 8.723 8.846 56,472 -0.12(-1.31%)
May 29, 2014 9.094 9.133 8.912 8.964 31,350 -0.05(-0.51%)
May 28, 2014 9.101 9.238 8.912 9.009 33,782 -0.17(-1.85%)
May 27, 2014 9.179 9.211 8.827 9.179 34,385 +0.08(+0.93%)
May 23, 2014 8.944 9.094 9.094 9.094 28,378 +0.09(+1.01%)
May 22, 2014 8.886 9.101 8.807 9.003 17,252 +0.13(+1.47%)
May 21, 2014 8.627 8.957 8.627 8.873 50,272 +0.07(+0.81%)
May 20, 2014 8.899 8.957 8.547 8.801 69,951 -0.14(-1.53%)
May 19, 2014 8.814 9.016 8.814 8.938 21,476 +0.02(+0.22%)
May 16, 2014 8.775 8.964 8.644 8.918 48,006 +0.10(+1.18%)
May 15, 2014 8.683 8.899 8.514 8.814 73,450 +0.08(+0.90%)
May 14, 2014 8.814 8.996 8.625 8.736 74,984 -0.10(-1.18%)
May 13, 2014 9.296 9.303 8.833 8.840 41,131 -0.47(-5.04%)
May 12, 2014 8.991 9.462 8.991 9.309 83,423 +0.42(+4.67%)
May 09, 2014 8.569 8.991 8.569 8.894 54,688 +0.32(+3.71%)
May 08, 2014 8.822 8.939 8.569 8.576 46,362 -0.23(-2.58%)
May 07, 2014 8.602 8.926 8.323 8.803 71,041 +0.28(+3.27%)
May 06, 2014 8.673 8.699 8.517 8.524 65,115 -0.19(-2.16%)
May 05, 2014 8.647 8.796 8.634 8.712 47,773 +0.00(+0.00%)
May 02, 2014 8.738 8.874 8.634 8.712 47,381 -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.