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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Jan 02, 2014 9.871 10.00 9.555 9.567 17,918 -0.31(-3.14%)
Dec 31, 2013 10.06 9.877 9.877 9.877 20,265 -0.19(-1.93%)
Dec 30, 2013 10.30 10.34 9.910 10.07 51,700 -0.28(-2.69%)
Dec 27, 2013 10.36 10.54 10.27 10.35 32,946 -0.03(-0.25%)
Dec 26, 2013 10.50 10.51 10.27 10.38 45,701 -0.09(-0.86%)
Dec 24, 2013 10.39 10.50 10.39 10.47 8,930 +0.06(+0.62%)
Dec 23, 2013 10.41 10.47 10.36 10.40 25,285 +0.02(+0.19%)
Dec 20, 2013 10.28 10.43 10.24 10.38 99,562 +0.15(+1.45%)
Dec 19, 2013 10.14 10.28 10.14 10.23 25,950 -0.14(-1.37%)
Dec 18, 2013 10.05 10.41 9.832 10.38 63,157 +0.32(+3.22%)
Dec 17, 2013 9.729 10.12 9.716 10.05 33,704 +0.35(+3.60%)
Dec 16, 2013 9.651 9.767 9.573 9.703 29,861 +0.14(+1.42%)
Dec 13, 2013 9.535 9.599 9.470 9.567 19,484 +0.05(+0.54%)
Dec 12, 2013 9.599 9.599 9.464 9.515 24,177 +0.08(+0.89%)
Dec 11, 2013 9.263 9.502 9.127 9.431 88,148 +0.21(+2.31%)
Dec 10, 2013 9.548 9.548 9.043 9.218 92,195 -0.32(-3.32%)
Dec 09, 2013 9.813 9.890 9.515 9.535 29,029 -0.28(-2.83%)
Dec 06, 2013 9.722 9.987 9.696 9.813 0 +0.23(+2.36%)
Dec 05, 2013 9.567 9.612 9.421 9.586 0 +0.05(+0.54%)
Dec 04, 2013 9.446 9.708 9.287 9.535 0 +0.01(+0.13%)
Dec 03, 2013 9.612 9.759 9.389 9.523 0 -0.13(-1.39%)
Dec 02, 2013 10.08 10.10 9.644 9.657 0 -0.40(-4.00%)
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%)
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.