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 28, 2013 9.115 9.257 9.102 9.172 41,525 +0.06(+0.62%)
Feb 27, 2013 9.001 9.266 8.882 9.115 38,386 +0.16(+1.76%)
Feb 26, 2013 8.894 8.957 8.749 8.957 38,944 +0.11(+1.28%)
Feb 25, 2013 9.096 9.121 8.819 8.844 37,031 -0.21(-2.37%)
Feb 22, 2013 8.970 9.058 8.913 9.058 26,248 +0.15(+1.70%)
Feb 21, 2013 9.197 9.279 8.794 8.907 72,946 -0.25(-2.75%)
Feb 20, 2013 9.228 9.392 9.146 9.159 69,741 -0.04(-0.48%)
Feb 19, 2013 9.001 9.203 9.001 9.203 129,414 +0.22(+2.46%)
Feb 15, 2013 8.882 9.001 8.793 8.983 61,667 +0.16(+1.79%)
Feb 14, 2013 8.793 8.888 8.749 8.825 22,898 +0.03(+0.36%)
Feb 13, 2013 8.844 8.919 8.775 8.793 32,005 -0.01(-0.14%)
Feb 12, 2013 8.800 8.913 8.756 8.806 37,469 +0.03(+0.36%)
Feb 11, 2013 8.825 8.825 8.762 8.775 31,642 -0.01(-0.14%)
Feb 08, 2013 8.655 8.825 8.655 8.787 38,506 +0.14(+1.60%)
Feb 07, 2013 8.743 8.743 8.636 8.649 11,114 -0.07(-0.79%)
Feb 06, 2013 8.724 8.731 8.636 8.718 22,225 +0.04(+0.43%)
Feb 04, 2013 8.655 9.013 8.655 8.680 61,163 -0.11(-1.22%)
Feb 01, 2013 8.888 8.888 8.731 8.787 37,917 +0.04(+0.50%)
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%)
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.