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 (%)
Feb 27, 2009 0.5211 0.5314 0.4953 0.4953 141,263 -0.03(-4.95%)
Feb 26, 2009 0.5933 0.6037 0.5211 0.5211 111,582 -0.04(-6.48%)
Feb 25, 2009 0.5624 0.5675 0.5211 0.5572 119,057 +0.02(+2.86%)
Feb 24, 2009 0.5933 0.6398 0.5417 0.5417 188,649 -0.07(-11.76%)
Feb 23, 2009 0.6449 0.7223 0.5108 0.6140 546,176 +0.10(+19.00%)
Feb 20, 2009 0.6965 0.7120 0.4953 0.5160 2,149,059 -0.21(-28.57%)
Feb 19, 2009 0.7791 0.7791 0.6862 0.7223 93,613 -0.03(-3.45%)
Feb 18, 2009 0.7533 0.7997 0.7481 0.7481 74,392 +0.00(+0.00%)
Feb 17, 2009 0.7997 0.9029 0.7481 0.7481 286,914 -0.27(-26.40%)
Feb 13, 2009 1.016 1.016 0.9494 1.016 40,507 -0.01(-1.00%)
Feb 12, 2009 1.027 1.042 1.006 1.027 33,377 +0.00(+0.00%)
Feb 11, 2009 1.073 1.073 1.022 1.027 62,627 +0.00(+0.00%)
Feb 10, 2009 1.073 1.073 1.027 1.027 18,193 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.022 1.073 20,496 +0.01(+0.97%)
Feb 06, 2009 1.083 1.083 1.027 1.063 29,686 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,782 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.047 1.058 99,453 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,449 -0.34(-20.89%)
Feb 02, 2009 1.620 1.636 1.445 1.630 49,477 -0.07(-3.95%)
Jan 30, 2009 1.409 1.697 1.409 1.697 56,914 +0.28(+20.07%)
Jan 29, 2009 1.434 1.496 1.414 1.414 28,775 -0.02(-1.44%)
Jan 28, 2009 1.538 1.538 1.414 1.434 20,255 +0.00(+0.00%)
Jan 27, 2009 1.476 1.476 1.352 1.434 36,404 -0.04(-2.46%)
Jan 26, 2009 1.543 1.543 1.396 1.470 16,408 +0.10(+7.14%)
Jan 23, 2009 1.341 1.378 1.295 1.372 46,182 +0.07(+5.56%)
Jan 22, 2009 1.527 1.527 1.300 1.300 29,514 -0.24(-15.72%)
Jan 21, 2009 1.491 1.589 1.491 1.543 29,367 +0.12(+8.73%)
Jan 20, 2009 1.486 1.568 1.419 1.419 30,260 -0.08(-5.17%)
Jan 16, 2009 1.496 1.538 1.420 1.496 125,153 +0.01(+0.35%)
Jan 15, 2009 1.584 1.620 1.445 1.491 107,304 -0.06(-3.99%)
Jan 14, 2009 1.677 1.677 1.553 1.553 35,629 -0.15(-8.79%)
Jan 13, 2009 1.718 1.744 1.620 1.703 29,903 -0.02(-1.20%)
Jan 12, 2009 1.692 1.770 1.661 1.723 53,454 +0.10(+6.03%)
Jan 09, 2009 1.857 1.863 1.625 1.625 17,959 -0.23(-12.26%)
Jan 08, 2009 1.739 1.852 1.579 1.852 30,402 +0.12(+7.16%)
Jan 07, 2009 1.796 1.919 1.728 1.728 59,346 -0.09(-4.83%)
Jan 06, 2009 1.749 2.002 1.692 1.816 62,498 +0.08(+4.45%)
Jan 05, 2009 1.697 1.857 1.615 1.739 87,006 -0.02(-0.88%)
Jan 02, 2009 1.651 1.765 1.575 1.754 84,540 +0.03(+1.49%)
Dec 31, 2008 1.703 1.765 1.599 1.728 99,241 -0.03(-1.47%)
Dec 30, 2008 1.615 1.759 1.579 1.754 81,829 +0.11(+6.92%)
Dec 29, 2008 1.697 1.708 1.558 1.641 279,991 -0.07(-3.93%)
Dec 26, 2008 1.708 1.801 1.677 1.708 21,255 +0.06(+3.44%)
Dec 24, 2008 1.594 1.806 1.594 1.651 14,295 +0.08(+5.26%)
Dec 23, 2008 1.785 1.785 1.568 1.568 56,336 -0.24(-13.39%)
Dec 22, 2008 1.904 1.904 1.641 1.811 44,337 -0.09(-4.88%)
Dec 19, 2008 1.697 1.904 1.574 1.904 299,520 +0.21(+12.16%)
Dec 18, 2008 1.620 1.744 1.579 1.697 61,366 +0.02(+0.92%)
Dec 17, 2008 1.697 1.703 1.553 1.682 34,921 +0.08(+4.82%)
Dec 16, 2008 1.646 1.796 1.553 1.605 62,771 +0.00(+0.00%)
Dec 15, 2008 1.703 1.945 1.599 1.605 38,741 -0.15(-8.80%)
Dec 12, 2008 1.718 1.765 1.615 1.759 36,257 -0.04(-2.01%)
Dec 11, 2008 1.785 1.899 1.682 1.796 37,685 -0.04(-1.97%)
Dec 10, 2008 1.894 1.894 1.605 1.832 44,862 +0.10(+5.65%)
Dec 09, 2008 1.790 1.883 1.605 1.734 55,795 -0.04(-2.04%)
Dec 08, 2008 2.053 2.059 1.770 1.770 37,908 -0.16(-8.29%)
Dec 05, 2008 1.857 1.930 1.857 1.930 14,102 +0.05(+2.47%)
Dec 04, 2008 2.162 2.162 1.857 1.883 15,889 -0.02(-1.08%)
Dec 03, 2008 1.842 1.904 1.816 1.904 44,719 +0.00(+0.00%)
Dec 02, 2008 1.919 1.919 1.744 1.904 61,238 +0.03(+1.65%)
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.