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

Bassett Furniture (NQ: BSET )

14.40 +0.30 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2012 7.770 7.942 7.770 7.942 25,898 +0.15(+1.96%)
Dec 28, 2012 7.726 7.872 7.636 7.789 28,173 +0.02(+0.25%)
Dec 27, 2012 7.649 7.846 7.611 7.770 31,868 +0.12(+1.58%)
Dec 26, 2012 7.656 7.796 7.605 7.649 31,184 -0.02(-0.25%)
Dec 24, 2012 7.942 7.942 7.452 7.668 49,134 -0.29(-3.60%)
Dec 21, 2012 7.916 7.961 7.636 7.955 250,616 +0.04(+0.48%)
Dec 20, 2012 7.770 7.916 7.706 7.916 59,465 +0.12(+1.55%)
Dec 19, 2012 7.732 7.796 7.675 7.796 73,367 +0.04(+0.57%)
Dec 18, 2012 7.649 7.751 7.579 7.751 63,228 +0.13(+1.67%)
Dec 17, 2012 7.382 7.649 7.140 7.624 48,540 +0.26(+3.54%)
Dec 14, 2012 7.312 7.598 7.286 7.363 40,410 +0.02(+0.26%)
Dec 13, 2012 7.299 7.579 7.299 7.344 11,205 +0.03(+0.35%)
Dec 12, 2012 7.624 7.624 7.204 7.318 56,449 -0.28(-3.69%)
Dec 11, 2012 7.636 7.662 7.471 7.598 39,759 -0.02(-0.25%)
Dec 10, 2012 7.522 7.662 7.401 7.617 27,065 +0.08(+1.10%)
Dec 07, 2012 7.528 7.611 7.388 7.535 14,647 +0.01(+0.08%)
Dec 06, 2012 7.458 7.554 7.350 7.528 25,437 -0.01(-0.17%)
Dec 05, 2012 7.509 7.554 7.388 7.541 37,771 +0.06(+0.77%)
Dec 04, 2012 7.121 7.509 7.089 7.484 48,660 +0.41(+5.85%)
Nov 30, 2012 7.064 7.127 7.019 7.070 46,981 +0.01(+0.18%)
Nov 29, 2012 7.000 7.102 6.994 7.057 23,721 +0.06(+0.82%)
Nov 28, 2012 6.917 7.108 6.854 7.000 19,716 +0.04(+0.64%)
Nov 27, 2012 7.020 7.034 6.828 6.956 51,397 -0.11(-1.53%)
Nov 26, 2012 7.153 7.267 7.032 7.064 62,318 -0.10(-1.33%)
Nov 23, 2012 6.975 7.166 6.943 7.159 29,479 +0.18(+2.65%)
Nov 21, 2012 7.331 7.363 6.854 6.975 36,035 -0.40(-5.44%)
Nov 20, 2012 7.306 7.395 7.127 7.376 21,063 +0.06(+0.78%)
Nov 19, 2012 6.796 7.318 6.796 7.318 40,474 +0.57(+8.49%)
Nov 16, 2012 6.714 6.854 6.714 6.746 48,209 -0.02(-0.28%)
Nov 15, 2012 7.038 7.038 6.688 6.765 37,377 -0.29(-4.15%)
Nov 14, 2012 7.185 7.248 7.038 7.057 65,576 -0.14(-1.95%)
Nov 13, 2012 7.216 7.280 7.172 7.197 38,170 -0.04(-0.62%)
Nov 12, 2012 7.400 7.419 7.223 7.242 38,458 -0.16(-2.22%)
Nov 09, 2012 7.248 7.527 7.229 7.407 39,151 +0.09(+1.21%)
Nov 08, 2012 7.495 7.527 7.274 7.318 49,096 -0.14(-1.87%)
Nov 07, 2012 7.508 7.603 7.381 7.457 75,754 -0.11(-1.42%)
Nov 06, 2012 7.559 7.597 7.445 7.565 56,124 -0.01(-0.17%)
Nov 05, 2012 7.261 7.603 7.160 7.578 111,799 +0.34(+4.73%)
Nov 02, 2012 7.134 7.299 7.065 7.236 74,560 +0.11(+1.60%)
Nov 01, 2012 7.236 7.350 7.071 7.122 122,440 -0.15(-2.01%)
Oct 31, 2012 7.369 7.394 6.982 7.267 47,361 -0.04(-0.61%)
Oct 26, 2012 7.438 7.312 7.312 7.312 36,932 -0.05(-0.69%)
Oct 25, 2012 7.217 7.394 7.217 7.362 66,475 +0.20(+2.83%)
Oct 24, 2012 7.191 7.255 7.014 7.160 93,142 -0.05(-0.70%)
Oct 23, 2012 6.824 7.286 6.798 7.210 221,382 +0.46(+6.85%)
Oct 19, 2012 6.906 6.954 6.729 6.748 116,116 -0.20(-2.83%)
Oct 18, 2012 6.963 7.185 6.938 6.944 76,852 +0.01(+0.09%)
Oct 17, 2012 6.729 7.027 6.722 6.938 266,249 +0.15(+2.24%)
Oct 16, 2012 6.874 6.925 6.729 6.786 129,225 -0.09(-1.29%)
Oct 15, 2012 5.968 6.989 5.968 6.874 338,528 -0.04(-0.55%)
Oct 12, 2012 7.065 7.090 6.792 6.912 83,285 -0.18(-2.50%)
Oct 11, 2012 7.286 7.438 6.912 7.090 367,758 -0.20(-2.70%)
Oct 10, 2012 7.521 7.571 7.217 7.286 229,108 -0.16(-2.13%)
Oct 09, 2012 7.422 7.571 7.416 7.445 300,554 +0.03(+0.39%)
Oct 08, 2012 7.216 7.496 7.170 7.416 258,291 +0.21(+2.94%)
Oct 05, 2012 7.319 7.387 7.158 7.204 173,931 -0.11(-1.49%)
Oct 04, 2012 7.302 7.330 7.273 7.313 99,858 +0.02(+0.24%)
Oct 03, 2012 7.101 7.302 7.090 7.296 308,898 +0.19(+2.66%)
Oct 02, 2012 7.124 7.130 7.072 7.107 75,006 -0.02(-0.24%)
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.