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

Bassett Furniture (NQ: BSET )

14.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2014 9.809 9.907 9.614 9.640 69,351 -0.12(-1.20%)
Mar 28, 2014 9.738 9.835 9.686 9.757 30,173 +0.02(+0.20%)
Mar 27, 2014 9.894 9.894 9.608 9.738 19,381 -0.12(-1.19%)
Mar 26, 2014 10.26 10.27 9.848 9.855 27,570 -0.31(-3.00%)
Mar 25, 2014 10.13 10.26 10.03 10.16 22,556 +0.12(+1.16%)
Mar 24, 2014 10.29 10.29 9.920 10.04 31,904 -0.21(-2.03%)
Mar 21, 2014 10.39 10.39 10.18 10.25 166,139 -0.14(-1.31%)
Mar 20, 2014 10.39 10.40 10.35 10.39 21,095 +0.00(+0.00%)
Mar 19, 2014 10.39 10.45 10.32 10.39 36,803 +0.00(+0.00%)
Mar 18, 2014 10.36 10.39 10.35 10.39 51,734 +0.03(+0.25%)
Mar 17, 2014 10.32 10.39 10.32 10.36 40,429 +0.13(+1.27%)
Mar 14, 2014 10.16 10.25 10.12 10.23 76,742 +0.01(+0.06%)
Mar 13, 2014 10.39 10.39 10.11 10.22 29,087 -0.09(-0.88%)
Mar 12, 2014 10.21 10.35 10.14 10.32 48,565 +0.09(+0.89%)
Mar 11, 2014 10.31 10.31 10.17 10.22 27,665 -0.18(-1.69%)
Mar 10, 2014 10.22 10.40 10.22 10.40 42,818 +0.16(+1.52%)
Mar 07, 2014 10.35 10.36 10.17 10.24 151,843 -0.04(-0.38%)
Mar 06, 2014 10.32 10.39 10.22 10.28 94,153 -0.05(-0.44%)
Mar 05, 2014 10.32 10.45 10.26 10.33 72,146 +0.01(+0.13%)
Mar 04, 2014 9.744 10.36 9.686 10.32 70,559 +0.64(+6.64%)
Mar 03, 2014 9.614 9.731 9.478 9.673 57,811 -0.05(-0.53%)
Feb 28, 2014 9.692 9.894 9.666 9.725 71,856 +0.06(+0.60%)
Feb 27, 2014 9.530 9.724 9.498 9.666 47,763 +0.14(+1.43%)
Feb 26, 2014 9.465 9.543 9.407 9.530 21,208 +0.16(+1.73%)
Feb 25, 2014 9.413 9.556 9.277 9.368 51,808 -0.01(-0.14%)
Feb 24, 2014 8.764 9.387 8.647 9.381 268,815 +0.73(+8.48%)
Feb 21, 2014 8.686 8.777 8.641 8.647 67,902 -0.05(-0.60%)
Feb 20, 2014 8.706 8.796 8.530 8.699 36,093 +0.05(+0.53%)
Feb 19, 2014 8.952 9.056 8.647 8.654 40,409 -0.32(-3.62%)
Feb 18, 2014 8.894 9.076 8.894 8.978 24,951 +0.06(+0.65%)
Feb 14, 2014 9.082 8.920 8.920 8.920 22,797 -0.16(-1.72%)
Feb 13, 2014 8.926 9.108 8.874 9.076 19,707 +0.08(+0.94%)
Feb 12, 2014 9.147 9.263 8.829 8.991 38,597 -0.12(-1.28%)
Feb 11, 2014 8.972 9.186 8.972 9.108 26,773 +0.33(+3.76%)
Feb 10, 2014 8.901 8.979 8.630 8.778 46,743 -0.11(-1.24%)
Feb 07, 2014 8.992 9.108 8.856 8.888 35,515 -0.05(-0.58%)
Feb 06, 2014 8.701 8.972 8.701 8.940 37,963 +0.23(+2.67%)
Feb 05, 2014 8.681 8.785 8.617 8.707 29,675 -0.03(-0.30%)
Feb 04, 2014 8.707 8.811 8.649 8.733 24,932 +0.08(+0.97%)
Feb 03, 2014 9.121 9.192 8.468 8.649 89,770 -0.47(-5.11%)
Jan 31, 2014 9.263 9.405 9.063 9.114 56,429 -0.34(-3.56%)
Jan 30, 2014 9.257 9.528 9.179 9.451 38,807 +0.31(+3.39%)
Jan 29, 2014 9.056 9.237 9.030 9.140 31,939 -0.08(-0.84%)
Jan 28, 2014 9.237 9.263 9.043 9.218 37,859 -0.02(-0.21%)
Jan 27, 2014 8.972 9.444 8.972 9.237 21,159 +0.14(+1.49%)
Jan 24, 2014 9.522 9.593 9.050 9.102 34,604 -0.50(-5.25%)
Jan 23, 2014 9.561 9.696 9.354 9.606 46,177 +0.02(+0.20%)
Jan 22, 2014 9.418 9.696 9.312 9.586 21,093 +0.18(+1.92%)
Jan 21, 2014 9.263 9.405 9.244 9.405 23,503 +0.14(+1.54%)
Jan 17, 2014 9.328 9.263 9.263 9.263 19,492 -0.04(-0.42%)
Jan 16, 2014 9.069 9.302 9.069 9.302 15,199 +0.17(+1.91%)
Jan 15, 2014 9.166 9.186 8.966 9.127 13,814 -0.04(-0.42%)
Jan 14, 2014 8.843 9.166 8.843 9.166 35,098 +0.25(+2.83%)
Jan 13, 2014 9.186 9.186 8.817 8.914 33,572 -0.28(-3.02%)
Jan 10, 2014 9.295 9.457 9.134 9.192 20,820 -0.10(-1.11%)
Jan 09, 2014 9.496 9.496 9.250 9.295 27,927 -0.13(-1.37%)
Jan 08, 2014 9.683 9.683 9.386 9.425 22,159 -0.27(-2.80%)
Jan 07, 2014 9.748 9.748 9.645 9.696 28,937 +0.01(+0.13%)
Jan 06, 2014 9.890 10.05 9.683 9.683 42,362 -0.13(-1.32%)
Jan 03, 2014 9.612 9.897 9.599 9.813 22,412 +0.25(+2.57%)
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.