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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2013 9.043 9.043 8.889 8.960 0 -0.07(-0.78%)
Apr 29, 2013 8.743 9.120 8.730 9.031 21,650 +0.29(+3.36%)
Apr 26, 2013 8.590 8.788 8.590 8.737 41,644 +0.09(+1.03%)
Apr 25, 2013 8.545 8.737 8.502 8.647 33,728 +0.15(+1.73%)
Apr 24, 2013 8.449 8.941 8.392 8.500 46,443 +0.07(+0.83%)
Apr 23, 2013 8.322 8.456 8.309 8.430 45,909 +0.17(+2.09%)
Apr 22, 2013 8.500 8.590 8.092 8.258 65,323 -0.26(-3.00%)
Apr 19, 2013 8.143 8.603 8.143 8.513 58,329 +0.52(+6.47%)
Apr 18, 2013 8.852 8.919 7.890 7.996 73,235 -0.82(-9.34%)
Apr 17, 2013 9.260 9.260 8.820 8.820 43,208 -0.65(-6.82%)
Apr 16, 2013 9.241 9.554 9.152 9.465 38,488 +0.31(+3.42%)
Apr 15, 2013 9.746 9.874 8.992 9.152 89,313 -0.68(-6.89%)
Apr 12, 2013 9.548 10.03 9.535 9.829 62,722 +0.23(+2.40%)
Apr 11, 2013 9.752 9.829 9.567 9.599 35,881 -0.10(-1.05%)
Apr 10, 2013 9.612 9.810 9.612 9.701 24,935 +0.11(+1.20%)
Apr 09, 2013 9.612 9.688 9.554 9.586 31,622 -0.04(-0.40%)
Apr 08, 2013 9.727 9.810 9.541 9.624 42,267 -0.10(-0.99%)
Apr 05, 2013 9.580 9.931 9.407 9.720 56,130 -0.02(-0.20%)
Apr 04, 2013 9.676 9.918 9.580 9.739 49,988 +0.08(+0.79%)
Apr 03, 2013 10.05 10.19 9.637 9.663 72,762 -0.34(-3.45%)
Apr 02, 2013 10.21 10.25 9.950 10.01 38,579 -0.17(-1.69%)
Apr 01, 2013 10.19 10.37 10.15 10.18 60,593 -0.01(-0.13%)
Mar 28, 2013 9.937 10.26 9.848 10.19 74,120 +0.31(+3.10%)
Mar 27, 2013 9.720 9.963 9.720 9.886 28,099 +0.08(+0.78%)
Mar 26, 2013 9.867 10.03 9.746 9.810 16,887 +0.01(+0.07%)
Mar 25, 2013 9.803 9.976 9.707 9.803 30,545 +0.00(+0.00%)
Mar 22, 2013 9.829 9.880 9.618 9.803 22,829 +0.06(+0.59%)
Mar 21, 2013 9.810 9.880 9.686 9.746 13,508 -0.15(-1.55%)
Mar 20, 2013 9.963 9.963 9.651 9.899 42,500 +0.01(+0.13%)
Mar 19, 2013 9.599 9.893 9.516 9.886 44,567 +0.35(+3.68%)
Mar 18, 2013 9.541 9.605 9.407 9.535 16,328 -0.21(-2.16%)
Mar 15, 2013 9.554 9.842 9.395 9.746 117,467 +0.17(+1.80%)
Mar 14, 2013 9.567 9.618 9.465 9.573 24,232 +0.13(+1.35%)
Mar 13, 2013 9.580 9.599 9.324 9.446 23,980 -0.10(-1.07%)
Mar 12, 2013 9.433 9.688 9.229 9.548 34,486 +0.13(+1.36%)
Mar 11, 2013 9.484 9.765 9.312 9.420 121,977 +0.03(+0.34%)
Mar 08, 2013 9.439 9.484 9.318 9.388 88,578 +0.00(+0.00%)
Mar 07, 2013 9.241 9.414 9.139 9.388 34,611 +0.14(+1.52%)
Mar 06, 2013 9.273 9.407 9.075 9.248 41,680 +0.04(+0.42%)
Mar 05, 2013 9.356 9.465 9.158 9.209 54,671 -0.11(-1.23%)
Mar 04, 2013 9.382 9.382 9.222 9.324 41,055 +0.00(+0.00%)
Mar 01, 2013 9.235 9.414 9.197 9.324 17,483 +0.03(+0.34%)
Feb 28, 2013 9.235 9.379 9.222 9.292 40,986 +0.06(+0.62%)
Feb 27, 2013 9.120 9.388 8.999 9.235 37,887 +0.16(+1.76%)
Feb 26, 2013 9.011 9.075 8.864 9.075 38,438 +0.11(+1.28%)
Feb 25, 2013 9.216 9.241 8.935 8.960 36,550 -0.22(-2.37%)
Feb 22, 2013 9.088 9.177 9.031 9.177 25,907 +0.15(+1.70%)
Feb 21, 2013 9.318 9.401 8.910 9.024 71,998 -0.26(-2.75%)
Feb 20, 2013 9.350 9.516 9.267 9.280 68,835 -0.04(-0.48%)
Feb 19, 2013 9.120 9.324 9.120 9.324 127,733 +0.22(+2.46%)
Feb 15, 2013 8.999 9.120 8.909 9.101 60,865 +0.16(+1.79%)
Feb 14, 2013 8.909 9.005 8.864 8.941 22,600 +0.03(+0.36%)
Feb 13, 2013 8.960 9.037 8.890 8.909 31,590 -0.01(-0.14%)
Feb 12, 2013 8.916 9.030 8.871 8.922 36,982 +0.03(+0.36%)
Feb 11, 2013 8.941 8.941 8.877 8.890 31,231 -0.01(-0.14%)
Feb 08, 2013 8.769 8.941 8.769 8.903 38,005 +0.14(+1.60%)
Feb 07, 2013 8.858 8.858 8.750 8.763 10,969 -0.07(-0.79%)
Feb 06, 2013 8.839 8.846 8.750 8.833 21,936 +0.04(+0.43%)
Feb 04, 2013 8.769 9.132 8.769 8.795 60,368 -0.11(-1.22%)
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.