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

Bassett Furniture (NQ: BSET )

14.40 UNCHANGED
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 (%)
Apr 30, 2014 9.087 9.205 8.831 9.067 89,076 -0.09(-0.93%)
Apr 29, 2014 9.028 9.238 8.909 9.153 64,022 +0.20(+2.28%)
Apr 28, 2014 8.942 9.048 8.745 8.949 71,107 +0.01(+0.07%)
Apr 25, 2014 8.936 9.041 8.745 8.942 62,732 -0.07(-0.73%)
Apr 24, 2014 8.923 9.112 8.824 9.008 66,945 +0.13(+1.48%)
Apr 23, 2014 9.146 9.146 8.844 8.877 55,216 -0.26(-2.88%)
Apr 22, 2014 9.107 9.251 9.107 9.140 45,534 +0.07(+0.80%)
Apr 21, 2014 9.094 9.245 9.028 9.067 34,299 -0.01(-0.14%)
Apr 17, 2014 9.218 9.080 9.080 9.080 48,515 -0.18(-1.99%)
Apr 16, 2014 9.403 9.403 9.175 9.264 110,790 -0.03(-0.28%)
Apr 15, 2014 9.133 9.396 8.890 9.291 83,467 +0.23(+2.54%)
Apr 14, 2014 9.212 9.271 9.041 9.061 66,969 -0.04(-0.43%)
Apr 11, 2014 8.988 9.212 8.988 9.100 61,795 +0.02(+0.22%)
Apr 10, 2014 9.547 9.574 9.054 9.080 58,804 -0.50(-5.22%)
Apr 09, 2014 9.284 9.650 9.232 9.580 81,330 +0.36(+3.85%)
Apr 08, 2014 9.234 9.424 9.225 9.225 58,750 -0.03(-0.28%)
Apr 07, 2014 9.363 9.508 9.251 9.251 53,024 -0.13(-1.40%)
Apr 04, 2014 9.534 9.600 9.383 9.383 54,758 -0.05(-0.49%)
Apr 03, 2014 9.771 9.830 9.422 9.429 125,863 -0.22(-2.25%)
Apr 02, 2014 9.646 9.692 9.370 9.646 54,753 +0.05(+0.55%)
Apr 01, 2014 9.758 10.01 9.462 9.593 69,544 -0.17(-1.75%)
Mar 31, 2014 9.935 10.03 9.738 9.764 68,472 -0.12(-1.20%)
Mar 28, 2014 9.863 9.961 9.810 9.883 29,790 +0.02(+0.20%)
Mar 27, 2014 10.02 10.02 9.731 9.863 19,135 -0.12(-1.19%)
Mar 26, 2014 10.39 10.40 9.975 9.981 27,220 -0.31(-3.00%)
Mar 25, 2014 10.26 10.40 10.16 10.29 22,269 +0.12(+1.16%)
Mar 24, 2014 10.42 10.42 10.05 10.17 31,500 -0.21(-2.03%)
Mar 21, 2014 10.52 10.53 10.31 10.38 164,032 -0.14(-1.31%)
Mar 20, 2014 10.52 10.53 10.49 10.52 20,828 +0.00(+0.00%)
Mar 19, 2014 10.52 10.58 10.45 10.52 36,336 +0.00(+0.00%)
Mar 18, 2014 10.49 10.53 10.49 10.52 51,078 +0.03(+0.25%)
Mar 17, 2014 10.45 10.53 10.45 10.49 39,916 +0.13(+1.27%)
Mar 14, 2014 10.29 10.38 10.25 10.36 75,769 +0.01(+0.06%)
Mar 13, 2014 10.52 10.52 10.24 10.36 28,718 -0.09(-0.88%)
Mar 12, 2014 10.34 10.48 10.27 10.45 47,949 +0.09(+0.89%)
Mar 11, 2014 10.44 10.44 10.30 10.36 27,314 -0.18(-1.69%)
Mar 10, 2014 10.36 10.53 10.36 10.53 42,275 +0.16(+1.52%)
Mar 07, 2014 10.48 10.49 10.30 10.38 149,917 -0.04(-0.38%)
Mar 06, 2014 10.45 10.52 10.36 10.42 92,959 -0.05(-0.44%)
Mar 05, 2014 10.45 10.58 10.40 10.46 71,230 +0.01(+0.13%)
Mar 04, 2014 9.869 10.49 9.810 10.45 69,664 +0.65(+6.64%)
Mar 03, 2014 9.738 9.856 9.600 9.797 57,077 -0.05(-0.53%)
Feb 28, 2014 9.817 10.02 9.791 9.850 70,945 +0.06(+0.60%)
Feb 27, 2014 9.652 9.849 9.620 9.791 47,157 +0.14(+1.43%)
Feb 26, 2014 9.587 9.666 9.528 9.652 20,939 +0.16(+1.73%)
Feb 25, 2014 9.534 9.679 9.396 9.488 51,151 -0.01(-0.14%)
Feb 24, 2014 8.877 9.508 8.758 9.501 265,405 +0.74(+8.48%)
Feb 21, 2014 8.798 8.890 8.752 8.758 67,040 -0.05(-0.60%)
Feb 20, 2014 8.817 8.909 8.640 8.811 35,635 +0.05(+0.53%)
Feb 19, 2014 9.067 9.172 8.758 8.765 39,896 -0.33(-3.62%)
Feb 18, 2014 9.008 9.192 9.008 9.094 24,634 +0.06(+0.65%)
Feb 14, 2014 9.199 9.034 9.034 9.034 22,508 -0.16(-1.72%)
Feb 13, 2014 9.041 9.225 8.988 9.192 19,457 +0.09(+0.94%)
Feb 12, 2014 9.264 9.382 8.942 9.107 38,108 -0.12(-1.28%)
Feb 11, 2014 9.088 9.304 9.088 9.225 26,434 +0.33(+3.76%)
Feb 10, 2014 9.016 9.094 8.741 8.891 46,150 -0.11(-1.24%)
Feb 07, 2014 9.107 9.225 8.970 9.002 35,065 -0.05(-0.58%)
Feb 06, 2014 8.813 9.088 8.813 9.055 37,481 +0.24(+2.67%)
Feb 05, 2014 8.793 8.898 8.727 8.819 29,299 -0.03(-0.30%)
Feb 04, 2014 8.819 8.924 8.760 8.845 24,616 +0.09(+0.97%)
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.