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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2013 8.712 8.793 8.649 8.743 33,102 +0.04(+0.43%)
Jan 30, 2013 8.768 8.800 8.699 8.706 43,427 -0.09(-1.07%)
Jan 29, 2013 8.793 8.957 8.750 8.800 45,892 -0.02(-0.21%)
Jan 28, 2013 8.737 8.929 8.731 8.819 64,901 +0.13(+1.45%)
Jan 25, 2013 8.668 8.724 8.624 8.693 48,388 -0.01(-0.07%)
Jan 24, 2013 8.793 8.793 8.636 8.699 22,782 -0.09(-1.07%)
Jan 23, 2013 8.611 8.856 8.611 8.793 65,544 +0.19(+2.19%)
Jan 22, 2013 8.354 8.731 8.354 8.605 51,770 +0.28(+3.32%)
Jan 18, 2013 8.216 8.415 8.115 8.329 102,517 +0.14(+1.77%)
Jan 17, 2013 8.040 8.285 7.770 8.184 71,967 +0.15(+1.88%)
Jan 16, 2013 8.159 8.159 7.776 8.033 63,521 -0.12(-1.46%)
Jan 15, 2013 7.958 8.241 7.958 8.153 41,731 +0.19(+2.37%)
Jan 14, 2013 8.190 8.264 7.927 7.964 40,934 -0.17(-2.08%)
Jan 11, 2013 8.197 8.200 8.002 8.134 37,695 +0.01(+0.08%)
Jan 10, 2013 7.952 8.505 7.946 8.128 117,609 +0.28(+3.60%)
Jan 09, 2013 7.795 7.863 7.701 7.845 14,287 +0.05(+0.64%)
Jan 08, 2013 7.820 7.908 7.726 7.795 15,408 -0.01(-0.08%)
Jan 07, 2013 7.927 7.946 7.763 7.801 14,457 -0.11(-1.35%)
Jan 04, 2013 7.876 7.933 7.722 7.908 35,858 +0.07(+0.88%)
Jan 03, 2013 7.977 7.977 7.537 7.839 43,871 -0.10(-1.27%)
Jan 02, 2013 7.801 8.008 7.801 7.939 125,752 +0.10(+1.28%)
Dec 31, 2012 7.669 7.839 7.669 7.839 26,239 +0.15(+1.96%)
Dec 28, 2012 7.625 7.770 7.537 7.688 28,544 +0.02(+0.25%)
Dec 27, 2012 7.550 7.745 7.512 7.669 32,287 +0.12(+1.58%)
Dec 26, 2012 7.556 7.694 7.506 7.550 31,595 -0.02(-0.25%)
Dec 24, 2012 7.839 7.839 7.355 7.569 49,781 -0.28(-3.60%)
Dec 21, 2012 7.814 7.858 7.537 7.851 253,916 +0.04(+0.48%)
Dec 20, 2012 7.669 7.814 7.606 7.814 60,247 +0.12(+1.55%)
Dec 19, 2012 7.631 7.694 7.575 7.694 74,333 +0.04(+0.57%)
Dec 18, 2012 7.550 7.650 7.481 7.650 64,060 +0.13(+1.67%)
Dec 17, 2012 7.286 7.550 7.047 7.525 49,179 +0.26(+3.54%)
Dec 14, 2012 7.217 7.500 7.192 7.267 40,942 +0.02(+0.26%)
Dec 13, 2012 7.204 7.481 7.204 7.248 11,353 +0.03(+0.35%)
Dec 12, 2012 7.525 7.525 7.110 7.223 57,192 -0.28(-3.69%)
Dec 11, 2012 7.537 7.562 7.374 7.500 40,283 -0.02(-0.25%)
Dec 10, 2012 7.424 7.562 7.305 7.518 27,422 +0.08(+1.10%)
Dec 07, 2012 7.430 7.512 7.292 7.437 14,839 +0.01(+0.08%)
Dec 06, 2012 7.361 7.456 7.255 7.430 25,772 -0.01(-0.17%)
Dec 05, 2012 7.412 7.456 7.292 7.443 38,269 +0.06(+0.77%)
Dec 04, 2012 7.028 7.412 6.997 7.387 49,300 +0.41(+5.85%)
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%)
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.