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 (%)
Dec 31, 2009 1.718 1.796 1.796 1.796 30,429 +0.11(+6.42%)
Dec 30, 2009 1.775 1.816 1.687 1.687 22,569 -0.13(-7.37%)
Dec 29, 2009 1.723 1.857 1.703 1.821 21,839 +0.11(+6.33%)
Dec 28, 2009 1.796 1.816 1.708 1.713 13,838 -0.09(-5.14%)
Dec 24, 2009 1.806 1.832 1.806 1.806 4,986 -0.07(-3.85%)
Dec 23, 2009 1.852 1.878 1.754 1.878 26,364 +0.03(+1.39%)
Dec 22, 2009 1.780 1.863 1.739 1.852 18,709 +0.07(+3.76%)
Dec 21, 2009 1.744 1.796 1.677 1.785 79,113 +0.05(+2.67%)
Dec 18, 2009 1.811 1.971 1.734 1.739 94,423 -0.07(-3.99%)
Dec 17, 2009 1.873 1.966 1.775 1.811 86,300 -0.08(-4.36%)
Dec 16, 2009 1.919 2.038 1.734 1.894 189,820 -0.04(-2.13%)
Dec 15, 2009 1.744 1.935 1.734 1.935 63,426 +0.20(+11.28%)
Dec 14, 2009 1.780 1.826 1.739 1.739 29,698 -0.08(-4.53%)
Dec 11, 2009 1.801 1.832 1.759 1.821 24,271 +0.01(+0.28%)
Dec 10, 2009 1.775 1.832 1.775 1.816 17,807 -0.01(-0.57%)
Dec 09, 2009 1.754 1.826 1.734 1.826 24,510 +0.09(+5.04%)
Dec 08, 2009 1.816 1.821 1.739 1.739 39,674 -0.12(-6.39%)
Dec 07, 2009 1.909 2.007 1.791 1.857 15,359 -0.05(-2.44%)
Dec 04, 2009 1.883 1.904 1.759 1.904 24,591 +0.05(+2.50%)
Dec 03, 2009 1.883 1.909 1.811 1.857 12,850 -0.02(-0.83%)
Dec 02, 2009 1.914 1.955 1.837 1.873 15,817 -0.05(-2.42%)
Dec 01, 2009 1.919 1.935 1.852 1.919 15,757 +0.02(+0.81%)
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%)
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.