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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM 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, 2014 9.168 9.288 8.910 9.148 88,286 -0.09(-0.93%)
Apr 29, 2014 9.109 9.321 8.989 9.235 63,453 +0.21(+2.28%)
Apr 28, 2014 9.022 9.129 8.823 9.029 70,476 +0.01(+0.07%)
Apr 25, 2014 9.016 9.122 8.823 9.022 62,175 -0.07(-0.73%)
Apr 24, 2014 9.002 9.194 8.903 9.089 66,351 +0.13(+1.48%)
Apr 23, 2014 9.228 9.228 8.923 8.956 54,726 -0.27(-2.88%)
Apr 22, 2014 9.188 9.334 9.188 9.221 45,130 +0.07(+0.80%)
Apr 21, 2014 9.175 9.328 9.109 9.148 33,995 -0.01(-0.14%)
Apr 17, 2014 9.301 9.162 9.162 9.162 48,084 -0.19(-1.99%)
Apr 16, 2014 9.487 9.487 9.257 9.347 109,806 -0.03(-0.28%)
Apr 15, 2014 9.215 9.480 8.969 9.374 82,727 +0.23(+2.54%)
Apr 14, 2014 9.294 9.354 9.122 9.142 66,375 -0.04(-0.43%)
Apr 11, 2014 9.069 9.294 9.069 9.182 61,247 +0.02(+0.22%)
Apr 10, 2014 9.633 9.659 9.135 9.162 58,282 -0.50(-5.22%)
Apr 09, 2014 9.367 9.736 9.314 9.666 80,609 +0.36(+3.85%)
Apr 08, 2014 9.317 9.508 9.308 9.308 58,229 -0.03(-0.28%)
Apr 07, 2014 9.447 9.593 9.334 9.334 52,554 -0.13(-1.40%)
Apr 04, 2014 9.619 9.686 9.467 9.467 54,272 -0.05(-0.49%)
Apr 03, 2014 9.858 9.918 9.507 9.513 124,746 -0.22(-2.25%)
Apr 02, 2014 9.732 9.779 9.454 9.732 54,268 +0.05(+0.55%)
Apr 01, 2014 9.845 10.10 9.546 9.679 68,927 -0.17(-1.75%)
Mar 31, 2014 10.02 10.12 9.825 9.852 67,864 -0.12(-1.20%)
Mar 28, 2014 9.951 10.05 9.898 9.971 29,526 +0.02(+0.20%)
Mar 27, 2014 10.11 10.11 9.818 9.951 18,965 -0.12(-1.19%)
Mar 26, 2014 10.48 10.50 10.06 10.07 26,978 -0.31(-3.00%)
Mar 25, 2014 10.35 10.49 10.25 10.38 22,072 +0.12(+1.16%)
Mar 24, 2014 10.52 10.52 10.14 10.26 31,220 -0.21(-2.03%)
Mar 21, 2014 10.61 10.62 10.40 10.48 162,576 -0.14(-1.31%)
Mar 20, 2014 10.61 10.63 10.58 10.61 20,643 +0.00(+0.00%)
Mar 19, 2014 10.61 10.68 10.55 10.61 36,013 +0.00(+0.00%)
Mar 18, 2014 10.59 10.62 10.58 10.61 50,624 +0.03(+0.25%)
Mar 17, 2014 10.55 10.62 10.55 10.59 39,562 +0.13(+1.27%)
Mar 14, 2014 10.38 10.48 10.34 10.46 75,096 +0.01(+0.06%)
Mar 13, 2014 10.61 10.61 10.34 10.45 28,463 -0.09(-0.88%)
Mar 12, 2014 10.43 10.57 10.36 10.54 47,524 +0.09(+0.89%)
Mar 11, 2014 10.54 10.54 10.39 10.45 27,072 -0.18(-1.69%)
Mar 10, 2014 10.45 10.63 10.45 10.63 41,900 +0.16(+1.52%)
Mar 07, 2014 10.57 10.59 10.40 10.47 148,586 -0.04(-0.38%)
Mar 06, 2014 10.54 10.61 10.45 10.51 92,134 -0.05(-0.44%)
Mar 05, 2014 10.54 10.67 10.49 10.55 70,598 +0.01(+0.13%)
Mar 04, 2014 9.958 10.59 9.898 10.54 69,046 +0.66(+6.64%)
Mar 03, 2014 9.825 9.945 9.686 9.885 56,571 -0.05(-0.53%)
Feb 28, 2014 9.905 10.11 9.878 9.938 70,315 +0.06(+0.60%)
Feb 27, 2014 9.739 9.937 9.706 9.878 46,738 +0.14(+1.43%)
Feb 26, 2014 9.673 9.752 9.613 9.739 20,753 +0.17(+1.73%)
Feb 25, 2014 9.619 9.765 9.480 9.573 50,697 -0.01(-0.14%)
Feb 24, 2014 8.956 9.593 8.837 9.586 263,049 +0.75(+8.48%)
Feb 21, 2014 8.876 8.969 8.830 8.837 66,446 -0.05(-0.60%)
Feb 20, 2014 8.896 8.989 8.717 8.890 35,319 +0.05(+0.53%)
Feb 19, 2014 9.148 9.255 8.837 8.843 39,542 -0.33(-3.62%)
Feb 18, 2014 9.089 9.274 9.089 9.175 24,416 +0.06(+0.66%)
Feb 14, 2014 9.281 9.115 9.115 9.115 22,308 -0.16(-1.72%)
Feb 13, 2014 9.122 9.308 9.069 9.274 19,285 +0.09(+0.94%)
Feb 12, 2014 9.347 9.466 9.022 9.188 37,769 -0.12(-1.28%)
Feb 11, 2014 9.169 9.387 9.169 9.308 26,199 +0.34(+3.76%)
Feb 10, 2014 9.096 9.176 8.819 8.971 45,741 -0.11(-1.24%)
Feb 07, 2014 9.189 9.308 9.050 9.083 34,754 -0.05(-0.58%)
Feb 06, 2014 8.891 9.169 8.891 9.136 37,148 +0.24(+2.67%)
Feb 05, 2014 8.872 8.977 8.806 8.898 29,039 -0.03(-0.30%)
Feb 04, 2014 8.898 9.004 8.839 8.925 24,398 +0.09(+0.97%)
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.