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

Bassett Furniture (NQ: BSET )

14.23 -0.17 (-1.18%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 7, 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, 2008 1.725 1.787 1.620 1.751 97,982 -0.03(-1.47%)
Dec 30, 2008 1.636 1.782 1.599 1.777 80,791 +0.11(+6.92%)
Dec 29, 2008 1.719 1.730 1.578 1.662 276,439 -0.07(-3.93%)
Dec 26, 2008 1.730 1.824 1.698 1.730 20,986 +0.06(+3.44%)
Dec 24, 2008 1.615 1.829 1.615 1.672 14,114 +0.08(+5.26%)
Dec 23, 2008 1.808 1.808 1.589 1.589 55,622 -0.25(-13.39%)
Dec 22, 2008 1.928 1.928 1.662 1.834 43,775 -0.09(-4.88%)
Dec 19, 2008 1.719 1.928 1.594 1.928 295,720 +0.21(+12.16%)
Dec 18, 2008 1.641 1.766 1.599 1.719 60,587 +0.02(+0.92%)
Dec 17, 2008 1.719 1.725 1.573 1.704 34,478 +0.08(+4.82%)
Dec 16, 2008 1.667 1.819 1.573 1.625 61,975 +0.00(+0.00%)
Dec 15, 2008 1.725 1.970 1.620 1.625 38,250 -0.16(-8.80%)
Dec 12, 2008 1.740 1.787 1.636 1.782 35,797 -0.04(-2.01%)
Dec 11, 2008 1.808 1.923 1.704 1.819 37,207 -0.04(-1.97%)
Dec 10, 2008 1.918 1.918 1.625 1.855 44,293 +0.10(+5.65%)
Dec 09, 2008 1.813 1.907 1.625 1.756 55,088 -0.04(-2.04%)
Dec 08, 2008 2.080 2.085 1.792 1.792 37,427 -0.16(-8.29%)
Dec 05, 2008 1.881 1.954 1.881 1.954 13,923 +0.05(+2.47%)
Dec 04, 2008 2.190 2.190 1.881 1.907 15,687 -0.02(-1.08%)
Dec 03, 2008 1.866 1.928 1.839 1.928 44,152 +0.00(+0.00%)
Dec 02, 2008 1.944 1.944 1.766 1.928 60,461 +0.03(+1.65%)
Dec 01, 2008 2.231 2.273 1.808 1.897 34,511 -0.32(-14.59%)
Nov 28, 2008 2.346 2.346 2.054 2.221 286,357 +0.18(+8.70%)
Nov 26, 2008 2.216 2.216 2.038 2.043 13,852 -0.10(-4.63%)
Nov 25, 2008 2.116 2.320 2.090 2.143 33,399 +0.05(+2.50%)
Nov 24, 2008 1.845 2.116 1.667 2.090 45,166 +0.22(+12.04%)
Nov 21, 2008 1.683 1.866 1.620 1.866 50,411 +0.18(+10.53%)
Nov 20, 2008 1.876 1.876 1.688 1.688 52,786 -0.19(-10.28%)
Nov 19, 2008 1.975 2.028 1.829 1.881 38,336 -0.20(-9.55%)
Nov 18, 2008 1.960 2.080 1.897 2.080 65,431 +0.15(+7.57%)
Nov 17, 2008 2.059 2.075 1.934 1.934 19,991 -0.08(-3.90%)
Nov 14, 2008 1.740 2.242 1.740 2.012 29,723 -0.12(-5.64%)
Nov 13, 2008 2.122 2.169 1.960 2.132 69,860 +0.06(+2.77%)
Nov 12, 2008 2.132 2.153 2.043 2.075 68,062 -0.06(-2.70%)
Nov 11, 2008 2.179 2.195 2.096 2.132 21,171 -0.01(-0.49%)
Nov 10, 2008 2.373 3.202 2.096 2.143 68,100 -0.27(-11.06%)
Nov 07, 2008 2.686 2.691 2.367 2.409 35,782 -0.23(-8.71%)
Nov 06, 2008 2.571 4.181 2.456 2.639 86,250 +0.09(+3.70%)
Nov 05, 2008 2.508 2.587 2.456 2.545 100,013 -0.06(-2.40%)
Nov 04, 2008 2.702 2.744 2.540 2.608 58,201 -0.14(-4.95%)
Nov 03, 2008 2.602 2.953 2.352 2.744 194,710 +0.44(+19.05%)
Oct 31, 2008 2.263 2.331 2.221 2.305 105,820 +0.03(+1.15%)
Oct 30, 2008 2.221 2.357 2.221 2.278 75,561 +0.10(+4.56%)
Oct 29, 2008 2.310 2.323 2.080 2.179 36,130 +0.13(+6.11%)
Oct 28, 2008 2.080 2.127 2.049 2.054 62,868 -0.03(-1.26%)
Oct 27, 2008 2.143 2.143 2.038 2.080 73,441 -0.04(-1.73%)
Oct 24, 2008 2.090 2.200 1.829 2.116 182,821 -0.18(-7.95%)
Oct 23, 2008 2.508 2.508 2.278 2.299 202,429 -0.19(-7.76%)
Oct 22, 2008 2.791 2.791 2.477 2.493 106,548 -0.22(-8.09%)
Oct 21, 2008 2.921 2.924 2.613 2.712 157,770 -0.17(-5.81%)
Oct 20, 2008 3.015 3.115 2.817 2.879 171,873 -0.20(-6.45%)
Oct 17, 2008 3.188 3.527 3.015 3.078 175,274 -0.15(-4.69%)
Oct 16, 2008 3.397 3.397 3.198 3.230 112,994 -0.17(-4.92%)
Oct 15, 2008 3.418 3.491 3.277 3.397 155,242 -0.03(-0.76%)
Oct 14, 2008 3.486 3.501 3.407 3.423 166,404 +0.01(+0.15%)
Oct 13, 2008 3.475 3.486 3.339 3.418 232,109 +0.01(+0.31%)
Oct 10, 2008 3.407 3.580 3.397 3.407 202,883 -0.14(-3.83%)
Oct 09, 2008 3.543 3.721 3.522 3.543 98,160 -0.13(-3.42%)
Oct 08, 2008 3.705 3.705 3.392 3.669 92,999 -0.09(-2.36%)
Oct 07, 2008 3.914 4.019 3.501 3.757 121,858 -0.15(-3.75%)
Oct 06, 2008 4.395 4.395 3.904 3.904 102,204 -0.60(-13.24%)
Oct 03, 2008 4.541 4.541 4.311 4.499 77,765 +0.01(+0.12%)
Oct 02, 2008 4.682 4.682 4.437 4.494 112,359 -0.15(-3.15%)
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.