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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 2.482 2.665 2.482 2.644 165,886 +0.16(+6.53%)
Aug 28, 2009 2.404 2.597 2.404 2.482 219,744 +0.08(+3.49%)
Aug 27, 2009 2.325 2.399 2.325 2.399 56,330 +0.01(+0.44%)
Aug 26, 2009 2.346 2.388 2.325 2.388 280,012 +0.04(+1.56%)
Aug 25, 2009 2.122 2.352 2.116 2.352 294,446 +0.24(+11.11%)
Aug 24, 2009 1.839 2.137 1.839 2.116 148,432 +0.36(+20.18%)
Aug 21, 2009 1.756 1.892 1.756 1.761 26,187 -0.04(-2.03%)
Aug 20, 2009 1.688 1.918 1.672 1.798 117,849 +0.05(+2.99%)
Aug 19, 2009 1.594 1.745 1.594 1.745 20,203 +0.16(+10.23%)
Aug 18, 2009 1.568 1.615 1.411 1.583 27,385 -0.04(-2.26%)
Aug 17, 2009 1.599 1.636 1.599 1.620 18,154 +0.07(+4.38%)
Aug 14, 2009 1.636 1.636 1.552 1.552 18,159 -0.10(-6.01%)
Aug 13, 2009 1.594 1.683 1.594 1.651 11,481 +0.06(+3.61%)
Aug 12, 2009 1.730 1.730 1.594 1.594 34,507 -0.13(-7.58%)
Aug 11, 2009 1.594 1.725 1.594 1.725 15,191 +0.16(+10.00%)
Aug 10, 2009 1.594 1.615 1.568 1.568 23,171 -0.07(-4.15%)
Aug 07, 2009 1.599 1.641 1.573 1.636 15,660 +0.04(+2.62%)
Aug 06, 2009 1.573 1.693 1.549 1.594 21,236 +0.01(+0.66%)
Aug 05, 2009 1.542 1.583 1.411 1.583 37,180 +0.07(+4.84%)
Aug 04, 2009 1.432 1.510 1.421 1.510 30,624 +0.11(+8.24%)
Aug 03, 2009 1.275 1.458 1.275 1.395 29,432 +0.09(+6.80%)
Jul 31, 2009 1.233 1.333 1.233 1.306 7,543 +0.04(+2.88%)
Jul 30, 2009 1.265 1.312 1.171 1.270 60,960 +0.03(+2.10%)
Jul 29, 2009 1.301 1.306 1.244 1.244 7,428 -0.06(-4.80%)
Jul 28, 2009 1.233 1.307 1.131 1.306 26,145 +0.06(+5.04%)
Jul 27, 2009 1.249 1.254 1.202 1.244 24,015 -0.01(-0.83%)
Jul 24, 2009 0.9197 1.275 0.9197 1.254 58,498 -0.03(-2.04%)
Jul 23, 2009 1.280 1.327 1.280 1.280 13,354 -0.08(-6.13%)
Jul 22, 2009 1.280 1.364 1.280 1.364 15,440 +0.08(+6.10%)
Jul 21, 2009 1.369 1.369 1.277 1.286 11,741 -0.08(-5.75%)
Jul 20, 2009 1.343 1.364 1.318 1.364 9,376 +0.07(+5.24%)
Jul 17, 2009 1.322 1.359 1.296 1.296 10,559 -0.06(-4.25%)
Jul 16, 2009 1.343 1.359 1.343 1.353 2,106 +0.02(+1.57%)
Jul 15, 2009 1.353 1.385 1.333 1.333 59,087 -0.04(-2.67%)
Jul 14, 2009 1.353 1.369 1.333 1.369 14,757 +0.02(+1.55%)
Jul 13, 2009 1.259 1.348 1.254 1.348 33,215 -0.03(-1.90%)
Jul 10, 2009 1.359 1.374 1.338 1.374 32,138 +0.02(+1.54%)
Jul 09, 2009 1.359 1.385 1.343 1.353 38,214 -0.02(-1.15%)
Jul 08, 2009 1.453 1.453 1.359 1.369 6,073 +0.01(+0.77%)
Jul 07, 2009 1.354 1.385 1.348 1.359 18,527 +0.01(+0.39%)
Jul 06, 2009 1.353 1.380 1.353 1.353 51,815 -0.08(-5.82%)
Jul 02, 2009 1.359 1.437 1.359 1.437 14,323 +0.08(+5.77%)
Jul 01, 2009 1.437 1.442 1.359 1.359 23,942 -0.08(-5.45%)
Jun 30, 2009 1.369 1.437 1.359 1.437 16,177 +0.08(+6.18%)
Jun 29, 2009 1.333 1.359 1.333 1.353 10,932 +0.02(+1.17%)
Jun 26, 2009 1.369 1.432 1.338 1.338 167,830 -0.02(-1.16%)
Jun 25, 2009 1.354 1.369 1.353 1.353 11,328 -0.01(-0.77%)
Jun 24, 2009 1.296 1.364 1.296 1.364 22,413 +0.05(+3.98%)
Jun 23, 2009 1.223 1.322 1.150 1.312 19,327 +0.10(+8.19%)
Jun 22, 2009 1.202 1.411 1.016 1.212 37,081 -0.01(-0.85%)
Jun 19, 2009 1.259 1.265 1.223 1.223 13,002 -0.03(-2.50%)
Jun 18, 2009 1.401 1.406 1.239 1.254 44,873 -0.14(-10.11%)
Jun 17, 2009 1.463 1.463 1.301 1.395 11,481 -0.02(-1.48%)
Jun 16, 2009 1.395 1.453 1.359 1.416 37,410 +0.08(+6.27%)
Jun 15, 2009 1.374 1.390 1.304 1.333 23,301 -0.10(-7.27%)
Jun 12, 2009 1.521 1.521 1.406 1.437 56,689 -0.13(-8.33%)
Jun 11, 2009 1.312 1.568 1.312 1.568 36,440 +0.26(+20.00%)
Jun 10, 2009 1.244 1.306 1.160 1.306 7,371 +0.01(+0.81%)
Jun 09, 2009 1.291 1.296 1.212 1.296 12,541 -0.01(-0.40%)
Jun 08, 2009 1.181 1.301 1.145 1.301 21,127 +0.11(+9.69%)
Jun 05, 2009 1.244 1.251 1.176 1.186 15,237 -0.05(-4.22%)
Jun 04, 2009 1.176 1.244 1.171 1.239 20,584 +0.06(+5.33%)
Jun 03, 2009 1.165 1.176 1.124 1.176 22,962 +0.01(+0.90%)
Jun 02, 2009 1.165 1.254 1.165 1.165 14,937 -0.06(-5.11%)
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.