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 (%)
Feb 28, 2013 9.118 9.260 9.105 9.175 41,512 +0.06(+0.62%)
Feb 27, 2013 9.004 9.269 8.884 9.118 38,374 +0.16(+1.76%)
Feb 26, 2013 8.897 8.960 8.752 8.960 38,932 +0.11(+1.28%)
Feb 25, 2013 9.099 9.124 8.821 8.847 37,020 -0.21(-2.37%)
Feb 22, 2013 8.973 9.061 8.916 9.061 26,240 +0.15(+1.70%)
Feb 21, 2013 9.200 9.282 8.797 8.910 72,923 -0.25(-2.75%)
Feb 20, 2013 9.231 9.395 9.149 9.162 69,720 -0.04(-0.48%)
Feb 19, 2013 9.004 9.206 9.004 9.206 129,374 +0.22(+2.46%)
Feb 15, 2013 8.884 9.004 8.796 8.985 61,647 +0.16(+1.79%)
Feb 14, 2013 8.796 8.891 8.752 8.828 22,891 +0.03(+0.36%)
Feb 13, 2013 8.847 8.922 8.777 8.796 31,995 -0.01(-0.14%)
Feb 12, 2013 8.803 8.916 8.759 8.809 37,458 +0.03(+0.36%)
Feb 11, 2013 8.828 8.828 8.765 8.777 31,632 -0.01(-0.14%)
Feb 08, 2013 8.658 8.828 8.658 8.790 38,494 +0.14(+1.60%)
Feb 07, 2013 8.746 8.746 8.639 8.652 11,110 -0.07(-0.79%)
Feb 06, 2013 8.727 8.733 8.639 8.721 22,218 +0.04(+0.43%)
Feb 04, 2013 8.658 9.016 8.658 8.683 61,144 -0.11(-1.22%)
Feb 01, 2013 8.890 8.890 8.733 8.790 37,905 +0.04(+0.50%)
Jan 31, 2013 8.715 8.796 8.652 8.746 33,092 +0.04(+0.43%)
Jan 30, 2013 8.771 8.803 8.702 8.708 43,413 -0.09(-1.07%)
Jan 29, 2013 8.796 8.960 8.753 8.803 45,877 -0.02(-0.21%)
Jan 28, 2013 8.740 8.932 8.733 8.821 64,881 +0.13(+1.45%)
Jan 25, 2013 8.671 8.727 8.627 8.696 48,373 -0.01(-0.07%)
Jan 24, 2013 8.796 8.796 8.639 8.702 22,775 -0.09(-1.07%)
Jan 23, 2013 8.614 8.859 8.614 8.796 65,524 +0.19(+2.19%)
Jan 22, 2013 8.356 8.733 8.356 8.608 51,753 +0.28(+3.32%)
Jan 18, 2013 8.218 8.418 8.118 8.331 102,485 +0.14(+1.77%)
Jan 17, 2013 8.042 8.287 7.772 8.187 71,944 +0.15(+1.88%)
Jan 16, 2013 8.162 8.162 7.778 8.036 63,501 -0.12(-1.46%)
Jan 15, 2013 7.961 8.243 7.961 8.155 41,718 +0.19(+2.37%)
Jan 14, 2013 8.193 8.266 7.929 7.967 40,921 -0.17(-2.08%)
Jan 11, 2013 8.199 8.202 8.005 8.136 37,684 +0.01(+0.08%)
Jan 10, 2013 7.954 8.507 7.948 8.130 117,572 +0.28(+3.60%)
Jan 09, 2013 7.797 7.866 7.703 7.847 14,282 +0.05(+0.64%)
Jan 08, 2013 7.822 7.910 7.728 7.797 15,403 -0.01(-0.08%)
Jan 07, 2013 7.929 7.948 7.766 7.803 14,453 -0.11(-1.35%)
Jan 04, 2013 7.879 7.935 7.724 7.910 35,847 +0.07(+0.88%)
Jan 03, 2013 7.979 7.979 7.540 7.841 43,857 -0.10(-1.27%)
Jan 02, 2013 7.804 8.011 7.804 7.942 125,713 +0.10(+1.28%)
Dec 31, 2012 7.672 7.841 7.672 7.841 26,231 +0.15(+1.96%)
Dec 28, 2012 7.628 7.772 7.540 7.690 28,535 +0.02(+0.25%)
Dec 27, 2012 7.552 7.747 7.514 7.672 32,277 +0.12(+1.58%)
Dec 26, 2012 7.558 7.697 7.508 7.552 31,585 -0.02(-0.25%)
Dec 24, 2012 7.841 7.841 7.357 7.571 49,765 -0.28(-3.60%)
Dec 21, 2012 7.816 7.860 7.540 7.854 253,836 +0.04(+0.48%)
Dec 20, 2012 7.672 7.816 7.609 7.816 60,229 +0.12(+1.55%)
Dec 19, 2012 7.634 7.697 7.577 7.697 74,309 +0.04(+0.57%)
Dec 18, 2012 7.552 7.653 7.483 7.653 64,040 +0.13(+1.67%)
Dec 17, 2012 7.288 7.552 7.050 7.527 49,164 +0.26(+3.54%)
Dec 14, 2012 7.219 7.502 7.194 7.269 40,929 +0.02(+0.26%)
Dec 13, 2012 7.207 7.483 7.207 7.251 11,349 +0.03(+0.35%)
Dec 12, 2012 7.527 7.527 7.112 7.225 57,174 -0.28(-3.69%)
Dec 11, 2012 7.540 7.565 7.376 7.502 40,270 -0.02(-0.25%)
Dec 10, 2012 7.427 7.565 7.307 7.521 27,413 +0.08(+1.10%)
Dec 07, 2012 7.433 7.514 7.295 7.439 14,835 +0.01(+0.08%)
Dec 06, 2012 7.364 7.458 7.257 7.433 25,764 -0.01(-0.17%)
Dec 05, 2012 7.414 7.458 7.295 7.445 38,257 +0.06(+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.