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

Bassett Furniture (NQ: BSET )

13.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2009 1.160 1.301 1.160 1.181 52,259 +0.02(+1.80%)
Apr 29, 2009 1.134 1.197 1.082 1.160 90,030 +0.03(+2.30%)
Apr 28, 2009 1.176 1.176 1.066 1.134 84,924 +0.12(+11.86%)
Apr 27, 2009 1.014 1.014 0.9406 1.014 14,906 +0.02(+1.57%)
Apr 24, 2009 0.9981 1.014 0.9772 0.9981 29,383 +0.02(+2.14%)
Apr 23, 2009 1.003 1.024 0.9354 0.9772 95,833 -0.01(-1.06%)
Apr 22, 2009 0.9877 0.9981 0.9668 0.9877 9,259 +0.02(+2.16%)
Apr 21, 2009 0.9981 1.009 0.9668 0.9668 48,874 -0.01(-1.07%)
Apr 20, 2009 1.061 1.061 0.9668 0.9772 29,997 -0.10(-9.66%)
Apr 17, 2009 1.050 1.097 1.045 1.082 65,423 +0.04(+3.50%)
Apr 16, 2009 1.030 1.048 1.003 1.045 20,791 +0.03(+2.56%)
Apr 15, 2009 1.056 1.057 1.009 1.019 16,889 -0.08(-7.14%)
Apr 14, 2009 1.045 1.097 1.040 1.097 21,994 +0.07(+7.14%)
Apr 13, 2009 1.024 1.045 0.9302 1.024 109,864 +0.00(+0.00%)
Apr 09, 2009 0.9981 1.040 0.9668 1.024 33,319 +0.05(+4.81%)
Apr 08, 2009 0.9720 0.9772 0.9719 0.9772 1,379 +0.01(+1.08%)
Apr 07, 2009 0.9563 1.035 0.9563 0.9668 46,450 +0.00(+0.00%)
Apr 06, 2009 0.8152 1.077 0.8152 0.9668 52,303 +0.10(+11.45%)
Apr 03, 2009 0.8727 0.9458 0.8205 0.8675 75,444 -0.02(-1.78%)
Apr 02, 2009 0.9877 1.103 0.8832 0.8832 122,830 -0.10(-10.58%)
Apr 01, 2009 0.9772 0.9877 0.9668 0.9877 5,847 -0.03(-2.58%)
Mar 31, 2009 0.9197 1.029 0.9093 1.014 27,402 +0.13(+14.12%)
Mar 30, 2009 0.9615 1.014 0.8727 0.8884 59,973 -0.02(-2.30%)
Mar 26, 2009 0.7003 0.9093 0.7003 0.9093 89,984 +0.18(+25.18%)
Mar 25, 2009 0.6166 0.9093 0.6166 0.7264 113,245 +0.14(+24.11%)
Mar 24, 2009 0.5278 0.5853 0.5278 0.5853 26,409 +0.04(+6.67%)
Mar 23, 2009 0.5487 0.5539 0.5226 0.5487 32,000 +0.01(+0.96%)
Mar 20, 2009 0.4912 0.5435 0.4912 0.5435 196,909 +0.06(+13.04%)
Mar 19, 2009 0.4965 0.5174 0.4703 0.4808 40,634 -0.02(-4.17%)
Mar 18, 2009 0.4912 0.5017 0.4703 0.5017 44,012 +0.03(+5.49%)
Mar 17, 2009 0.4965 0.4965 0.4714 0.4755 19,411 +0.01(+1.11%)
Mar 16, 2009 0.4703 0.4703 0.4599 0.4703 29,700 +0.03(+5.88%)
Mar 13, 2009 0.4546 0.4860 0.4442 0.4442 21,118 +0.00(+0.00%)
Mar 12, 2009 0.4703 0.4703 0.4442 0.4442 114,194 -0.03(-6.59%)
Mar 11, 2009 0.4965 0.4965 0.4546 0.4755 27,059 +0.02(+4.60%)
Mar 10, 2009 0.4442 0.4755 0.4442 0.4546 97,753 +0.04(+10.13%)
Mar 09, 2009 0.4442 0.4442 0.4076 0.4128 26,696 -0.01(-3.42%)
Mar 06, 2009 0.4379 0.4442 0.4128 0.4275 30,148 +0.00(+0.99%)
Mar 05, 2009 0.5226 0.5226 0.3240 0.4233 131,348 -0.10(-19.00%)
Mar 04, 2009 0.5174 0.5592 0.5106 0.5226 58,873 +0.04(+8.70%)
Mar 02, 2009 0.5226 0.5226 0.4755 0.4808 85,072 -0.02(-4.17%)
Feb 27, 2009 0.5278 0.5383 0.5017 0.5017 139,471 -0.03(-4.95%)
Feb 26, 2009 0.6010 0.6114 0.5278 0.5278 110,166 -0.04(-6.48%)
Feb 25, 2009 0.5696 0.5748 0.5278 0.5644 117,547 +0.02(+2.86%)
Feb 24, 2009 0.6010 0.6480 0.5487 0.5487 186,256 -0.07(-11.76%)
Feb 23, 2009 0.6532 0.7316 0.5174 0.6219 539,248 +0.10(+19.00%)
Feb 20, 2009 0.7055 0.7212 0.5017 0.5226 2,121,798 -0.21(-28.57%)
Feb 19, 2009 0.7891 0.7891 0.6950 0.7316 92,425 -0.03(-3.45%)
Feb 18, 2009 0.7630 0.8100 0.7577 0.7577 73,448 +0.00(+0.00%)
Feb 17, 2009 0.8100 0.9145 0.7577 0.7577 283,274 -0.27(-26.40%)
Feb 13, 2009 1.029 1.029 0.9615 1.029 39,993 -0.01(-1.01%)
Feb 12, 2009 1.040 1.056 1.019 1.040 32,953 +0.00(+0.00%)
Feb 11, 2009 1.087 1.087 1.035 1.040 61,833 +0.00(+0.00%)
Feb 10, 2009 1.087 1.087 1.040 1.040 17,962 -0.05(-4.33%)
Feb 09, 2009 1.077 1.103 1.036 1.087 20,236 +0.01(+0.97%)
Feb 06, 2009 1.097 1.097 1.040 1.077 29,310 +0.04(+3.52%)
Feb 05, 2009 1.071 1.176 1.040 1.040 120,237 -0.03(-2.93%)
Feb 04, 2009 1.280 1.301 1.061 1.071 98,191 -0.24(-18.00%)
Feb 03, 2009 1.625 1.625 1.306 1.306 162,363 -0.34(-20.89%)
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.