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

Bassett Furniture (NQ: BSET )

14.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 30, 2014 9.231 9.231 8.956 8.956 11,663 -0.26(-2.84%)
Sep 29, 2014 9.073 9.329 9.061 9.218 25,671 +0.14(+1.59%)
Sep 26, 2014 9.087 9.152 9.021 9.074 26,709 +0.07(+0.80%)
Sep 25, 2014 9.100 9.100 8.923 9.002 19,395 -0.18(-2.00%)
Sep 24, 2014 9.185 9.336 8.982 9.185 75,135 +0.01(+0.14%)
Sep 23, 2014 9.323 9.343 9.107 9.172 35,584 -0.15(-1.62%)
Sep 22, 2014 9.480 9.487 9.316 9.323 19,914 -0.24(-2.47%)
Sep 19, 2014 9.664 9.690 9.323 9.559 42,613 -0.02(-0.21%)
Sep 18, 2014 9.690 9.690 9.579 9.579 16,238 -0.03(-0.34%)
Sep 17, 2014 9.605 9.703 9.605 9.611 14,575 +0.06(+0.62%)
Sep 16, 2014 9.493 9.697 9.480 9.552 13,481 +0.09(+0.90%)
Sep 15, 2014 9.520 9.533 9.349 9.467 22,796 -0.05(-0.55%)
Sep 12, 2014 9.559 9.683 9.513 9.520 20,626 -0.16(-1.63%)
Sep 11, 2014 9.729 9.742 9.638 9.677 13,533 -0.07(-0.74%)
Sep 10, 2014 9.729 9.815 9.657 9.749 15,736 +0.02(+0.20%)
Sep 09, 2014 9.729 9.834 9.703 9.729 14,293 -0.17(-1.72%)
Sep 08, 2014 9.854 9.900 9.710 9.900 17,223 -0.02(-0.20%)
Sep 05, 2014 9.979 10.05 9.854 9.919 13,243 -0.07(-0.66%)
Sep 04, 2014 10.04 10.06 9.985 9.985 31,069 -0.05(-0.46%)
Sep 03, 2014 10.06 10.14 9.985 10.03 19,907 +0.01(+0.07%)
Sep 02, 2014 9.992 10.06 9.992 10.02 57,981 +0.09(+0.86%)
Aug 29, 2014 9.926 9.939 9.939 9.939 27,760 +0.05(+0.53%)
Aug 28, 2014 9.887 9.959 9.769 9.887 22,229 -0.07(-0.66%)
Aug 27, 2014 9.900 9.965 9.847 9.952 23,757 +0.06(+0.60%)
Aug 26, 2014 9.729 9.985 9.729 9.893 47,041 +0.17(+1.75%)
Aug 25, 2014 9.480 9.831 9.480 9.723 41,870 +0.14(+1.44%)
Aug 22, 2014 9.441 9.631 9.441 9.585 20,673 +0.05(+0.55%)
Aug 21, 2014 9.375 9.598 9.244 9.533 22,209 -0.04(-0.41%)
Aug 20, 2014 9.487 9.585 9.434 9.572 36,748 +0.05(+0.48%)
Aug 19, 2014 9.506 9.631 9.400 9.526 30,514 +0.03(+0.28%)
Aug 18, 2014 9.644 9.644 9.487 9.500 28,397 -0.05(-0.55%)
Aug 15, 2014 9.762 9.762 9.415 9.552 28,879 -0.18(-1.82%)
Aug 14, 2014 9.670 9.801 9.572 9.729 29,974 +0.05(+0.54%)
Aug 13, 2014 9.769 9.769 9.579 9.677 47,208 -0.09(-0.87%)
Aug 12, 2014 9.775 9.880 9.709 9.762 36,220 -0.02(-0.20%)
Aug 11, 2014 9.782 10.05 9.756 9.782 68,681 +0.03(+0.27%)
Aug 08, 2014 9.456 9.638 9.371 9.756 85,164 +0.31(+3.24%)
Aug 07, 2014 9.358 9.508 9.201 9.449 100,226 +0.07(+0.76%)
Aug 06, 2014 9.090 9.377 9.090 9.377 32,727 +0.17(+1.84%)
Aug 05, 2014 9.045 9.214 8.967 9.208 47,962 +0.10(+1.15%)
Aug 04, 2014 9.195 9.227 9.038 9.104 72,732 -0.13(-1.41%)
Aug 01, 2014 9.456 9.584 9.195 9.234 56,565 -0.27(-2.88%)
Jul 31, 2014 9.671 9.746 9.462 9.508 59,192 -0.22(-2.28%)
Jul 30, 2014 9.782 9.782 9.664 9.730 46,810 -0.02(-0.20%)
Jul 29, 2014 9.743 9.827 9.716 9.749 48,384 -0.03(-0.33%)
Jul 28, 2014 9.586 9.827 9.457 9.782 131,475 +0.20(+2.04%)
Jul 25, 2014 9.632 9.730 9.580 9.586 55,879 -0.18(-1.80%)
Jul 24, 2014 9.625 9.782 9.508 9.762 120,455 +0.25(+2.67%)
Jul 23, 2014 9.664 9.781 9.403 9.508 66,425 -0.19(-1.95%)
Jul 22, 2014 9.977 9.977 9.638 9.697 52,553 -0.17(-1.72%)
Jul 21, 2014 10.00 10.06 9.690 9.866 85,506 -0.26(-2.58%)
Jul 18, 2014 10.05 10.13 9.962 10.13 27,076 +0.15(+1.50%)
Jul 17, 2014 9.984 10.15 9.893 9.977 71,832 -0.08(-0.84%)
Jul 16, 2014 10.12 10.13 9.951 10.06 91,913 -0.02(-0.19%)
Jul 15, 2014 10.11 10.20 10.02 10.08 63,784 +0.03(+0.32%)
Jul 14, 2014 10.30 10.30 9.984 10.05 119,805 -0.20(-1.91%)
Jul 11, 2014 10.16 10.32 10.11 10.24 82,625 -0.01(-0.13%)
Jul 10, 2014 10.12 10.32 10.04 10.26 93,787 +0.01(+0.06%)
Jul 09, 2014 10.24 10.34 10.24 10.25 91,094 +0.01(+0.06%)
Jul 08, 2014 10.30 10.34 9.951 10.24 145,040 +0.01(+0.06%)
Jul 07, 2014 10.11 10.30 10.01 10.24 214,224 +0.16(+1.62%)
Jul 03, 2014 9.677 10.08 10.08 10.08 141,999 +0.50(+5.25%)
Jul 02, 2014 8.967 9.677 8.934 9.573 190,367 +0.79(+8.98%)
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.