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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2014 9.228 9.228 8.953 8.953 11,667 -0.26(-2.84%)
Sep 29, 2014 9.070 9.327 9.058 9.215 25,680 +0.14(+1.59%)
Sep 26, 2014 9.084 9.150 9.018 9.071 26,717 +0.07(+0.80%)
Sep 25, 2014 9.097 9.097 8.920 8.999 19,401 -0.18(-2.00%)
Sep 24, 2014 9.182 9.333 8.979 9.182 75,158 +0.01(+0.14%)
Sep 23, 2014 9.320 9.340 9.104 9.169 35,595 -0.15(-1.62%)
Sep 22, 2014 9.477 9.484 9.313 9.320 19,920 -0.24(-2.47%)
Sep 19, 2014 9.661 9.687 9.320 9.556 42,626 -0.02(-0.21%)
Sep 18, 2014 9.687 9.687 9.576 9.576 16,243 -0.03(-0.34%)
Sep 17, 2014 9.602 9.700 9.602 9.608 14,580 +0.06(+0.62%)
Sep 16, 2014 9.490 9.694 9.477 9.549 13,486 +0.09(+0.90%)
Sep 15, 2014 9.517 9.530 9.346 9.464 22,803 -0.05(-0.55%)
Sep 12, 2014 9.556 9.680 9.510 9.517 20,632 -0.16(-1.63%)
Sep 11, 2014 9.726 9.739 9.635 9.674 13,538 -0.07(-0.74%)
Sep 10, 2014 9.726 9.812 9.654 9.746 15,741 +0.02(+0.20%)
Sep 09, 2014 9.726 9.831 9.700 9.726 14,297 -0.17(-1.72%)
Sep 08, 2014 9.851 9.897 9.707 9.897 17,228 -0.02(-0.20%)
Sep 05, 2014 9.975 10.05 9.851 9.916 13,248 -0.07(-0.66%)
Sep 04, 2014 10.03 10.05 9.982 9.982 31,079 -0.05(-0.46%)
Sep 03, 2014 10.06 10.14 9.982 10.03 19,914 +0.01(+0.06%)
Sep 02, 2014 9.988 10.06 9.988 10.02 58,000 +0.09(+0.86%)
Aug 29, 2014 9.923 9.936 9.936 9.936 27,768 +0.05(+0.53%)
Aug 28, 2014 9.884 9.956 9.766 9.884 22,236 -0.07(-0.66%)
Aug 27, 2014 9.897 9.962 9.844 9.949 23,765 +0.06(+0.60%)
Aug 26, 2014 9.726 9.982 9.726 9.890 47,055 +0.17(+1.75%)
Aug 25, 2014 9.477 9.828 9.477 9.720 41,883 +0.14(+1.44%)
Aug 22, 2014 9.438 9.628 9.438 9.582 20,680 +0.05(+0.55%)
Aug 21, 2014 9.372 9.595 9.241 9.530 22,216 -0.04(-0.41%)
Aug 20, 2014 9.484 9.582 9.431 9.569 36,760 +0.05(+0.48%)
Aug 19, 2014 9.503 9.628 9.397 9.523 30,524 +0.03(+0.28%)
Aug 18, 2014 9.641 9.641 9.484 9.497 28,406 -0.05(-0.55%)
Aug 15, 2014 9.759 9.759 9.412 9.549 28,888 -0.18(-1.82%)
Aug 14, 2014 9.667 9.798 9.569 9.726 29,984 +0.05(+0.54%)
Aug 13, 2014 9.766 9.766 9.576 9.674 47,223 -0.09(-0.87%)
Aug 12, 2014 9.772 9.876 9.706 9.759 36,231 -0.02(-0.20%)
Aug 11, 2014 9.779 10.05 9.753 9.779 68,702 +0.03(+0.27%)
Aug 08, 2014 9.453 9.635 9.368 9.753 85,191 +0.31(+3.24%)
Aug 07, 2014 9.355 9.505 9.198 9.446 100,257 +0.07(+0.76%)
Aug 06, 2014 9.088 9.374 9.088 9.374 32,737 +0.17(+1.84%)
Aug 05, 2014 9.042 9.211 8.964 9.205 47,977 +0.10(+1.15%)
Aug 04, 2014 9.192 9.225 9.035 9.101 72,755 -0.13(-1.41%)
Aug 01, 2014 9.453 9.581 9.192 9.231 56,582 -0.27(-2.88%)
Jul 31, 2014 9.668 9.743 9.459 9.505 59,210 -0.22(-2.28%)
Jul 30, 2014 9.779 9.779 9.661 9.726 46,825 -0.02(-0.20%)
Jul 29, 2014 9.740 9.824 9.713 9.746 48,399 -0.03(-0.33%)
Jul 28, 2014 9.583 9.824 9.454 9.779 131,516 +0.20(+2.04%)
Jul 25, 2014 9.629 9.726 9.577 9.583 55,897 -0.18(-1.80%)
Jul 24, 2014 9.622 9.779 9.505 9.759 120,493 +0.25(+2.67%)
Jul 23, 2014 9.661 9.778 9.401 9.505 66,446 -0.19(-1.95%)
Jul 22, 2014 9.974 9.974 9.635 9.694 52,570 -0.17(-1.72%)
Jul 21, 2014 10.00 10.05 9.687 9.863 85,533 -0.26(-2.58%)
Jul 18, 2014 10.05 10.12 9.959 10.12 27,085 +0.15(+1.50%)
Jul 17, 2014 9.981 10.15 9.889 9.974 71,855 -0.08(-0.84%)
Jul 16, 2014 10.12 10.13 9.948 10.06 91,942 -0.02(-0.19%)
Jul 15, 2014 10.11 10.20 10.02 10.08 63,804 +0.03(+0.32%)
Jul 14, 2014 10.29 10.29 9.981 10.05 119,843 -0.20(-1.91%)
Jul 11, 2014 10.16 10.31 10.11 10.24 82,650 -0.01(-0.13%)
Jul 10, 2014 10.12 10.32 10.04 10.25 93,816 +0.01(+0.06%)
Jul 09, 2014 10.23 10.33 10.23 10.25 91,122 +0.01(+0.06%)
Jul 08, 2014 10.30 10.33 9.948 10.24 145,085 +0.01(+0.06%)
Jul 07, 2014 10.10 10.29 10.01 10.23 214,291 +0.16(+1.62%)
Jul 03, 2014 9.674 10.07 10.07 10.07 142,044 +0.50(+5.25%)
Jul 02, 2014 8.964 9.674 8.931 9.570 190,426 +0.79(+8.98%)
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.