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 (%)
Nov 29, 2013 10.20 10.20 10.02 10.06 0 -0.06(-0.57%)
Nov 27, 2013 9.733 10.17 9.733 10.12 0 +0.42(+4.34%)
Nov 26, 2013 9.510 10.23 9.510 9.695 0 +0.23(+2.43%)
Nov 25, 2013 9.395 9.472 9.395 9.465 24,430 +0.07(+0.75%)
Nov 22, 2013 9.561 9.561 9.357 9.395 0 -0.11(-1.14%)
Nov 21, 2013 8.866 9.535 8.866 9.503 81,264 +0.69(+7.81%)
Nov 20, 2013 8.649 8.974 8.572 8.815 0 +0.22(+2.60%)
Nov 19, 2013 8.521 8.598 8.464 8.591 86,031 +0.10(+1.13%)
Nov 18, 2013 8.426 8.534 8.394 8.496 0 +0.07(+0.83%)
Nov 15, 2013 8.381 8.483 8.381 8.426 0 +0.02(+0.23%)
Nov 14, 2013 8.470 8.553 8.400 8.406 0 -0.10(-1.20%)
Nov 13, 2013 8.394 8.527 8.381 8.508 0 +0.00(+0.00%)
Nov 12, 2013 8.566 8.635 8.470 8.508 0 -0.07(-0.81%)
Nov 11, 2013 8.686 8.743 8.572 8.578 0 -0.11(-1.24%)
Nov 08, 2013 8.413 9.035 8.319 8.686 0 +0.27(+3.17%)
Nov 07, 2013 8.591 8.686 8.394 8.420 60,761 -0.17(-2.00%)
Nov 06, 2013 8.534 8.686 8.521 8.591 48,070 +0.15(+1.73%)
Nov 05, 2013 8.401 8.577 8.244 8.445 0 -0.04(-0.45%)
Nov 04, 2013 8.578 8.743 8.464 8.483 54,461 -0.24(-2.77%)
Nov 01, 2013 8.902 8.972 8.515 8.724 0 -0.17(-1.86%)
Oct 31, 2013 8.921 8.966 8.750 8.889 0 -0.08(-0.92%)
Oct 30, 2013 9.505 9.505 8.908 8.972 44,431 -0.47(-4.98%)
Oct 29, 2013 9.429 9.518 9.309 9.442 0 +0.03(+0.27%)
Oct 28, 2013 9.715 9.759 9.397 9.416 0 -0.30(-3.14%)
Oct 25, 2013 9.467 9.766 9.302 9.721 0 +0.28(+2.96%)
Oct 24, 2013 9.480 9.516 9.366 9.442 28,050 -0.01(-0.13%)
Oct 23, 2013 9.366 9.571 9.366 9.455 0 +0.04(+0.40%)
Oct 22, 2013 9.359 9.575 9.347 9.416 59,263 +0.11(+1.23%)
Oct 21, 2013 9.347 9.385 9.220 9.302 91,112 -0.02(-0.20%)
Oct 18, 2013 9.359 9.467 9.213 9.321 95,854 +0.04(+0.48%)
Oct 17, 2013 9.118 9.353 9.061 9.277 41,578 +0.09(+0.97%)
Oct 16, 2013 9.182 9.239 9.067 9.188 22,163 +0.11(+1.26%)
Oct 15, 2013 9.258 9.353 9.067 9.074 27,004 -0.25(-2.66%)
Oct 14, 2013 9.289 9.416 9.277 9.321 24,486 -0.03(-0.34%)
Oct 11, 2013 9.169 9.493 9.169 9.353 0 +0.18(+1.94%)
Oct 10, 2013 9.283 9.353 9.118 9.175 25,815 +0.03(+0.35%)
Oct 09, 2013 9.105 9.309 9.029 9.143 38,815 +0.11(+1.19%)
Oct 08, 2013 9.055 9.137 8.966 9.035 68,037 -0.02(-0.21%)
Oct 07, 2013 9.182 9.270 9.010 9.055 0 -0.16(-1.72%)
Oct 04, 2013 9.321 9.474 9.213 9.213 0 -0.07(-0.75%)
Oct 03, 2013 10.13 10.13 9.067 9.283 0 -0.90(-8.85%)
Oct 02, 2013 10.18 10.45 10.13 10.18 38,158 -0.08(-0.74%)
Oct 01, 2013 10.31 10.38 10.18 10.26 18,305 -0.02(-0.18%)
Sep 30, 2013 10.19 10.34 9.956 10.28 0 +0.10(+0.93%)
Sep 27, 2013 10.07 10.40 10.06 10.18 0 -0.04(-0.43%)
Sep 26, 2013 10.16 10.24 10.04 10.23 22,708 +0.07(+0.69%)
Sep 25, 2013 10.15 10.16 10.01 10.16 48,258 +0.00(+0.00%)
Sep 24, 2013 10.18 10.28 10.13 10.16 27,508 +0.00(+0.00%)
Sep 23, 2013 10.13 10.20 10.08 10.16 31,594 +0.00(+0.00%)
Sep 20, 2013 10.15 10.25 10.08 10.16 0 +0.03(+0.31%)
Sep 19, 2013 10.01 10.13 9.956 10.13 0 +0.14(+1.40%)
Sep 18, 2013 9.982 10.06 9.759 9.988 0 -0.06(-0.63%)
Sep 17, 2013 9.880 10.08 9.867 10.05 0 +0.17(+1.74%)
Sep 16, 2013 9.842 10.10 9.810 9.880 0 +0.04(+0.39%)
Sep 13, 2013 9.867 9.963 9.747 9.842 0 +0.00(+0.00%)
Sep 12, 2013 9.912 9.924 9.766 9.842 0 +0.06(+0.65%)
Sep 11, 2013 9.728 10.01 9.728 9.778 0 -0.01(-0.06%)
Sep 10, 2013 9.531 9.829 9.531 9.785 28,252 +0.32(+3.35%)
Sep 09, 2013 9.080 9.569 9.048 9.467 0 +0.36(+3.90%)
Sep 06, 2013 9.226 9.347 9.061 9.112 0 -0.03(-0.35%)
Sep 05, 2013 9.029 9.321 9.029 9.143 0 +0.13(+1.48%)
Sep 04, 2013 9.029 9.048 8.813 9.010 0 -0.07(-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.