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

Bassett Furniture (NQ: BSET )

14.16 +0.03 (+0.21%)
Streaming Delayed Price Updated: 2:36 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 (%)
Aug 31, 2009 2.452 2.632 2.452 2.612 167,965 +0.16(+6.53%)
Aug 28, 2009 2.374 2.565 2.374 2.452 222,497 +0.08(+3.49%)
Aug 27, 2009 2.297 2.369 2.297 2.369 57,035 +0.01(+0.44%)
Aug 26, 2009 2.317 2.359 2.296 2.359 283,521 +0.04(+1.56%)
Aug 25, 2009 2.095 2.323 2.090 2.323 298,136 +0.23(+11.11%)
Aug 24, 2009 1.817 2.111 1.817 2.090 150,292 +0.35(+20.18%)
Aug 21, 2009 1.734 1.868 1.734 1.739 26,515 -0.04(-2.03%)
Aug 20, 2009 1.667 1.894 1.652 1.775 119,326 +0.05(+2.99%)
Aug 19, 2009 1.574 1.724 1.574 1.724 20,456 +0.16(+10.23%)
Aug 18, 2009 1.548 1.595 1.394 1.564 27,728 -0.04(-2.26%)
Aug 17, 2009 1.579 1.615 1.579 1.600 18,381 +0.07(+4.38%)
Aug 14, 2009 1.615 1.615 1.533 1.533 18,387 -0.10(-6.01%)
Aug 13, 2009 1.574 1.662 1.574 1.631 11,625 +0.06(+3.61%)
Aug 12, 2009 1.708 1.708 1.574 1.574 34,940 -0.13(-7.58%)
Aug 11, 2009 1.574 1.703 1.574 1.703 15,382 +0.15(+10.00%)
Aug 10, 2009 1.574 1.595 1.548 1.548 23,461 -0.07(-4.15%)
Aug 07, 2009 1.579 1.621 1.554 1.615 15,856 +0.04(+2.62%)
Aug 06, 2009 1.554 1.672 1.530 1.574 21,503 +0.01(+0.66%)
Aug 05, 2009 1.523 1.564 1.394 1.564 37,646 +0.07(+4.84%)
Aug 04, 2009 1.414 1.492 1.404 1.492 31,008 +0.11(+8.24%)
Aug 03, 2009 1.259 1.440 1.259 1.378 29,801 +0.09(+6.80%)
Jul 31, 2009 1.218 1.316 1.218 1.290 7,637 +0.04(+2.88%)
Jul 30, 2009 1.249 1.295 1.156 1.254 61,724 +0.03(+2.10%)
Jul 29, 2009 1.285 1.290 1.228 1.228 7,521 -0.06(-4.80%)
Jul 28, 2009 1.218 1.291 1.117 1.290 26,472 +0.06(+5.04%)
Jul 27, 2009 1.234 1.239 1.187 1.228 24,316 -0.01(-0.83%)
Jul 24, 2009 0.9084 1.259 0.9084 1.239 59,231 -0.03(-2.04%)
Jul 23, 2009 1.264 1.311 1.264 1.264 13,522 -0.08(-6.13%)
Jul 22, 2009 1.264 1.347 1.264 1.347 15,634 +0.08(+6.10%)
Jul 21, 2009 1.352 1.352 1.261 1.270 11,888 -0.08(-5.75%)
Jul 20, 2009 1.326 1.347 1.301 1.347 9,494 +0.07(+5.24%)
Jul 17, 2009 1.306 1.342 1.280 1.280 10,691 -0.06(-4.25%)
Jul 16, 2009 1.326 1.342 1.326 1.337 2,133 +0.02(+1.57%)
Jul 15, 2009 1.337 1.368 1.316 1.316 59,827 -0.04(-2.67%)
Jul 14, 2009 1.337 1.352 1.316 1.352 14,942 +0.02(+1.55%)
Jul 13, 2009 1.244 1.332 1.239 1.332 33,632 -0.03(-1.90%)
Jul 10, 2009 1.342 1.357 1.321 1.357 32,541 +0.02(+1.54%)
Jul 09, 2009 1.342 1.368 1.326 1.337 38,693 -0.02(-1.15%)
Jul 08, 2009 1.435 1.435 1.342 1.352 6,149 +0.01(+0.77%)
Jul 07, 2009 1.337 1.368 1.332 1.342 18,759 +0.01(+0.39%)
Jul 06, 2009 1.337 1.363 1.337 1.337 52,465 -0.08(-5.82%)
Jul 02, 2009 1.342 1.419 1.342 1.419 14,502 +0.08(+5.77%)
Jul 01, 2009 1.419 1.424 1.342 1.342 24,242 -0.08(-5.45%)
Jun 30, 2009 1.352 1.419 1.342 1.419 16,380 +0.08(+6.18%)
Jun 29, 2009 1.316 1.342 1.316 1.337 11,069 +0.02(+1.17%)
Jun 26, 2009 1.352 1.414 1.321 1.321 169,933 -0.02(-1.16%)
Jun 25, 2009 1.337 1.352 1.337 1.337 11,470 -0.01(-0.77%)
Jun 24, 2009 1.280 1.347 1.280 1.347 22,694 +0.05(+3.98%)
Jun 23, 2009 1.208 1.306 1.135 1.295 19,569 +0.10(+8.19%)
Jun 22, 2009 1.187 1.394 1.003 1.197 37,546 -0.01(-0.86%)
Jun 19, 2009 1.244 1.249 1.208 1.208 13,165 -0.03(-2.50%)
Jun 18, 2009 1.383 1.388 1.223 1.239 45,435 -0.14(-10.11%)
Jun 17, 2009 1.445 1.445 1.285 1.378 11,625 -0.02(-1.48%)
Jun 16, 2009 1.378 1.435 1.342 1.399 37,879 +0.08(+6.27%)
Jun 15, 2009 1.357 1.373 1.287 1.316 23,593 -0.10(-7.27%)
Jun 12, 2009 1.502 1.502 1.388 1.419 57,400 -0.13(-8.33%)
Jun 11, 2009 1.295 1.548 1.295 1.548 36,896 +0.26(+20.00%)
Jun 10, 2009 1.228 1.290 1.146 1.290 7,463 +0.01(+0.81%)
Jun 09, 2009 1.275 1.280 1.197 1.280 12,698 -0.01(-0.40%)
Jun 08, 2009 1.166 1.285 1.130 1.285 21,392 +0.11(+9.69%)
Jun 05, 2009 1.228 1.235 1.161 1.172 15,428 -0.05(-4.22%)
Jun 04, 2009 1.161 1.228 1.156 1.223 20,842 +0.06(+5.33%)
Jun 03, 2009 1.151 1.161 1.110 1.161 23,250 +0.01(+0.90%)
Jun 02, 2009 1.151 1.239 1.151 1.151 15,124 -0.06(-5.11%)
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.