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 (%)
Nov 30, 2012 6.972 7.035 6.928 6.978 47,600 +0.01(+0.18%)
Nov 29, 2012 6.909 7.010 6.903 6.966 24,034 +0.06(+0.82%)
Nov 28, 2012 6.827 7.016 6.765 6.909 19,975 +0.04(+0.64%)
Nov 27, 2012 6.928 6.942 6.740 6.865 52,074 -0.11(-1.53%)
Nov 26, 2012 7.060 7.173 6.941 6.972 63,139 -0.09(-1.33%)
Nov 23, 2012 6.884 7.072 6.853 7.066 29,867 +0.18(+2.65%)
Nov 21, 2012 7.236 7.267 6.765 6.884 36,509 -0.40(-5.44%)
Nov 20, 2012 7.211 7.299 7.035 7.280 21,340 +0.06(+0.78%)
Nov 19, 2012 6.708 7.223 6.708 7.223 41,007 +0.57(+8.49%)
Nov 16, 2012 6.627 6.765 6.627 6.658 48,843 -0.02(-0.28%)
Nov 15, 2012 6.947 6.947 6.601 6.677 37,869 -0.29(-4.15%)
Nov 14, 2012 7.091 7.154 6.947 6.966 66,439 -0.14(-1.95%)
Nov 13, 2012 7.123 7.186 7.079 7.104 38,673 -0.04(-0.62%)
Nov 12, 2012 7.304 7.323 7.129 7.148 38,964 -0.16(-2.22%)
Nov 09, 2012 7.154 7.429 7.135 7.310 39,666 +0.09(+1.21%)
Nov 08, 2012 7.398 7.429 7.179 7.223 49,742 -0.14(-1.87%)
Nov 07, 2012 7.410 7.504 7.285 7.360 76,751 -0.11(-1.42%)
Nov 06, 2012 7.461 7.498 7.348 7.467 56,863 -0.01(-0.17%)
Nov 05, 2012 7.167 7.504 7.067 7.479 113,271 +0.34(+4.73%)
Nov 02, 2012 7.042 7.204 6.973 7.142 75,542 +0.11(+1.60%)
Nov 01, 2012 7.142 7.254 6.979 7.029 124,052 -0.14(-2.01%)
Oct 31, 2012 7.273 7.298 6.891 7.173 47,985 -0.04(-0.61%)
Oct 26, 2012 7.342 7.217 7.217 7.217 37,418 -0.05(-0.69%)
Oct 25, 2012 7.123 7.298 7.123 7.267 67,350 +0.20(+2.83%)
Oct 24, 2012 7.098 7.160 6.923 7.067 94,368 -0.05(-0.70%)
Oct 23, 2012 6.735 7.192 6.710 7.117 224,297 +0.46(+6.85%)
Oct 19, 2012 6.816 6.863 6.641 6.660 117,644 -0.19(-2.83%)
Oct 18, 2012 6.873 7.092 6.848 6.854 77,864 +0.01(+0.09%)
Oct 17, 2012 6.641 6.935 6.635 6.848 269,754 +0.15(+2.24%)
Oct 16, 2012 6.785 6.835 6.641 6.698 130,926 -0.09(-1.29%)
Oct 15, 2012 5.891 6.898 5.891 6.785 342,984 -0.04(-0.55%)
Oct 12, 2012 6.973 6.998 6.704 6.823 84,382 -0.18(-2.50%)
Oct 11, 2012 7.192 7.341 6.823 6.998 372,599 -0.19(-2.70%)
Oct 10, 2012 7.423 7.473 7.123 7.192 232,124 -0.16(-2.13%)
Oct 09, 2012 7.325 7.472 7.320 7.348 304,511 +0.03(+0.39%)
Oct 08, 2012 7.122 7.399 7.077 7.320 261,691 +0.21(+2.94%)
Oct 05, 2012 7.224 7.291 7.065 7.111 176,221 -0.11(-1.49%)
Oct 04, 2012 7.207 7.235 7.178 7.218 101,173 +0.02(+0.24%)
Oct 03, 2012 7.009 7.207 6.998 7.201 312,964 +0.19(+2.66%)
Oct 02, 2012 7.031 7.037 6.981 7.014 75,994 -0.02(-0.24%)
Oct 01, 2012 7.065 7.065 6.941 7.031 102,730 -0.01(-0.08%)
Sep 28, 2012 6.867 7.122 6.783 7.037 131,856 +0.14(+1.97%)
Sep 27, 2012 6.975 7.009 6.721 6.901 125,668 -0.12(-1.77%)
Sep 26, 2012 7.009 7.060 6.981 7.026 106,919 +0.03(+0.40%)
Sep 25, 2012 7.094 7.105 6.981 6.998 71,532 -0.08(-1.12%)
Sep 24, 2012 7.014 7.099 7.014 7.077 74,913 +0.06(+0.89%)
Sep 21, 2012 7.054 7.054 6.986 7.014 97,973 -0.02(-0.24%)
Sep 20, 2012 7.031 7.048 6.987 7.031 45,739 +0.00(+0.00%)
Sep 19, 2012 7.020 7.037 6.935 7.031 39,578 +0.00(+0.00%)
Sep 18, 2012 6.975 7.043 6.975 7.031 69,071 +0.03(+0.40%)
Sep 17, 2012 7.020 7.020 6.953 7.003 47,702 +0.03(+0.41%)
Sep 14, 2012 6.981 7.003 6.890 6.975 64,651 +0.01(+0.16%)
Sep 13, 2012 6.964 6.975 6.924 6.964 48,003 +0.03(+0.49%)
Sep 12, 2012 6.896 6.952 6.896 6.930 24,860 +0.03(+0.41%)
Sep 11, 2012 6.913 6.947 6.839 6.901 78,948 -0.02(-0.33%)
Sep 10, 2012 6.907 6.930 6.873 6.924 43,302 +0.02(+0.33%)
Sep 07, 2012 7.003 7.003 6.862 6.901 40,707 -0.09(-1.29%)
Sep 06, 2012 6.969 7.010 6.958 6.992 105,761 +0.05(+0.65%)
Sep 05, 2012 6.930 6.964 6.851 6.947 69,409 +0.03(+0.41%)
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.