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

Bassett Furniture (NQ: BSET )

14.98 +0.18 (+1.22%)
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 20, 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 (%)
Apr 30, 2013 9.124 9.124 8.969 9.041 0 -0.07(-0.78%)
Apr 29, 2013 8.821 9.202 8.809 9.111 21,458 +0.30(+3.36%)
Apr 26, 2013 8.667 8.867 8.667 8.815 41,274 +0.09(+1.03%)
Apr 25, 2013 8.622 8.815 8.578 8.725 33,429 +0.15(+1.73%)
Apr 24, 2013 8.525 9.021 8.467 8.577 46,031 +0.07(+0.83%)
Apr 23, 2013 8.396 8.531 8.383 8.506 45,501 +0.17(+2.09%)
Apr 22, 2013 8.577 8.667 8.164 8.332 64,743 -0.26(-3.00%)
Apr 19, 2013 8.216 8.680 8.216 8.589 57,811 +0.52(+6.47%)
Apr 18, 2013 8.931 8.999 7.961 8.068 72,585 -0.83(-9.34%)
Apr 17, 2013 9.343 9.343 8.899 8.899 42,824 -0.65(-6.82%)
Apr 16, 2013 9.324 9.640 9.234 9.550 38,147 +0.32(+3.42%)
Apr 15, 2013 9.833 9.962 9.073 9.234 88,520 -0.68(-6.89%)
Apr 12, 2013 9.633 10.12 9.620 9.917 62,166 +0.23(+2.40%)
Apr 11, 2013 9.840 9.917 9.653 9.685 35,563 -0.10(-1.05%)
Apr 10, 2013 9.698 9.898 9.698 9.788 24,714 +0.12(+1.20%)
Apr 09, 2013 9.698 9.775 9.640 9.672 31,342 -0.04(-0.40%)
Apr 08, 2013 9.814 9.898 9.627 9.711 41,892 -0.10(-0.99%)
Apr 05, 2013 9.666 10.02 9.492 9.807 55,632 -0.02(-0.20%)
Apr 04, 2013 9.762 10.01 9.666 9.827 49,544 +0.08(+0.79%)
Apr 03, 2013 10.14 10.28 9.724 9.749 72,116 -0.35(-3.45%)
Apr 02, 2013 10.30 10.34 10.04 10.10 38,237 -0.17(-1.69%)
Apr 01, 2013 10.28 10.46 10.24 10.27 60,055 -0.01(-0.12%)
Mar 28, 2013 10.03 10.35 9.936 10.28 73,462 +0.31(+3.10%)
Mar 27, 2013 9.807 10.05 9.807 9.975 27,850 +0.08(+0.78%)
Mar 26, 2013 9.956 10.12 9.833 9.898 16,737 +0.01(+0.07%)
Mar 25, 2013 9.891 10.07 9.794 9.891 30,274 +0.00(+0.00%)
Mar 22, 2013 9.917 9.968 9.704 9.891 22,626 +0.06(+0.59%)
Mar 21, 2013 9.898 9.968 9.773 9.833 13,388 -0.15(-1.55%)
Mar 20, 2013 10.05 10.05 9.737 9.988 42,123 +0.01(+0.13%)
Mar 19, 2013 9.685 9.981 9.601 9.975 44,171 +0.35(+3.68%)
Mar 18, 2013 9.627 9.691 9.492 9.620 16,183 -0.21(-2.16%)
Mar 15, 2013 9.640 9.930 9.479 9.833 116,425 +0.17(+1.80%)
Mar 14, 2013 9.653 9.704 9.550 9.659 24,017 +0.13(+1.35%)
Mar 13, 2013 9.666 9.685 9.408 9.530 23,767 -0.10(-1.07%)
Mar 12, 2013 9.517 9.775 9.311 9.633 34,180 +0.13(+1.36%)
Mar 11, 2013 9.569 9.852 9.395 9.504 120,894 +0.03(+0.34%)
Mar 08, 2013 9.524 9.569 9.401 9.472 87,792 +0.00(+0.00%)
Mar 07, 2013 9.324 9.498 9.221 9.472 34,304 +0.14(+1.52%)
Mar 06, 2013 9.356 9.492 9.156 9.330 41,310 +0.04(+0.42%)
Mar 05, 2013 9.440 9.550 9.240 9.292 54,186 -0.12(-1.23%)
Mar 04, 2013 9.466 9.466 9.305 9.408 40,690 +0.00(+0.00%)
Mar 01, 2013 9.318 9.498 9.279 9.408 17,328 +0.03(+0.34%)
Feb 28, 2013 9.318 9.463 9.305 9.376 40,622 +0.06(+0.62%)
Feb 27, 2013 9.202 9.472 9.079 9.318 37,551 +0.16(+1.76%)
Feb 26, 2013 9.092 9.156 8.944 9.156 38,097 +0.12(+1.28%)
Feb 25, 2013 9.298 9.324 9.015 9.041 36,226 -0.22(-2.37%)
Feb 22, 2013 9.169 9.260 9.111 9.260 25,677 +0.15(+1.70%)
Feb 21, 2013 9.401 9.485 8.990 9.105 71,359 -0.26(-2.75%)
Feb 20, 2013 9.434 9.601 9.350 9.363 68,224 -0.05(-0.48%)
Feb 19, 2013 9.202 9.408 9.202 9.408 126,599 +0.23(+2.46%)
Feb 15, 2013 9.079 9.202 8.989 9.182 60,325 +0.16(+1.79%)
Feb 14, 2013 8.989 9.086 8.944 9.021 22,400 +0.03(+0.36%)
Feb 13, 2013 9.041 9.118 8.970 8.989 31,309 -0.01(-0.14%)
Feb 12, 2013 8.995 9.111 8.950 9.002 36,654 +0.03(+0.36%)
Feb 11, 2013 9.021 9.021 8.957 8.970 30,954 -0.01(-0.14%)
Feb 08, 2013 8.848 9.021 8.848 8.983 37,668 +0.14(+1.60%)
Feb 07, 2013 8.938 8.938 8.828 8.841 10,872 -0.07(-0.79%)
Feb 06, 2013 8.918 8.925 8.828 8.912 21,742 +0.04(+0.43%)
Feb 04, 2013 8.848 9.214 8.848 8.873 59,832 -0.11(-1.22%)
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.