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

Bassett Furniture (NQ: BSET )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 27, 2009 0.5213 0.5316 0.4955 0.4955 141,218 -0.03(-4.95%)
Feb 26, 2009 0.5935 0.6039 0.5213 0.5213 111,547 -0.04(-6.48%)
Feb 25, 2009 0.5626 0.5677 0.5213 0.5574 119,020 +0.02(+2.86%)
Feb 24, 2009 0.5935 0.6400 0.5419 0.5419 188,590 -0.07(-11.76%)
Feb 23, 2009 0.6451 0.7226 0.5110 0.6142 546,006 +0.10(+19.00%)
Feb 20, 2009 0.6968 0.7122 0.4955 0.5161 2,148,386 -0.21(-28.57%)
Feb 19, 2009 0.7793 0.7793 0.6864 0.7226 93,584 -0.03(-3.45%)
Feb 18, 2009 0.7535 0.8000 0.7484 0.7484 74,369 +0.00(+0.00%)
Feb 17, 2009 0.8000 0.9032 0.7484 0.7484 286,824 -0.27(-26.40%)
Feb 13, 2009 1.017 1.017 0.9496 1.017 40,494 -0.01(-1.01%)
Feb 12, 2009 1.027 1.043 1.006 1.027 33,366 +0.00(+0.00%)
Feb 11, 2009 1.074 1.074 1.022 1.027 62,608 +0.00(+0.00%)
Feb 10, 2009 1.074 1.074 1.027 1.027 18,187 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.023 1.074 20,489 +0.01(+0.97%)
Feb 06, 2009 1.084 1.084 1.027 1.063 29,677 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,744 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.048 1.058 99,421 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,398 -0.34(-20.89%)
Feb 02, 2009 1.621 1.636 1.445 1.631 49,462 -0.07(-3.95%)
Jan 30, 2009 1.409 1.698 1.409 1.698 56,896 +0.28(+20.07%)
Jan 29, 2009 1.435 1.497 1.414 1.414 28,766 -0.02(-1.44%)
Jan 28, 2009 1.538 1.538 1.414 1.435 20,249 +0.00(+0.00%)
Jan 27, 2009 1.476 1.476 1.352 1.435 36,393 -0.04(-2.46%)
Jan 26, 2009 1.543 1.543 1.396 1.471 16,403 +0.10(+7.14%)
Jan 23, 2009 1.342 1.378 1.295 1.373 46,168 +0.07(+5.56%)
Jan 22, 2009 1.528 1.528 1.301 1.301 29,505 -0.24(-15.72%)
Jan 21, 2009 1.492 1.590 1.492 1.543 29,357 +0.12(+8.73%)
Jan 20, 2009 1.486 1.569 1.419 1.419 30,251 -0.08(-5.17%)
Jan 16, 2009 1.497 1.538 1.420 1.497 125,113 +0.01(+0.35%)
Jan 15, 2009 1.584 1.621 1.445 1.492 107,271 -0.06(-3.99%)
Jan 14, 2009 1.677 1.677 1.554 1.554 35,618 -0.15(-8.79%)
Jan 13, 2009 1.719 1.744 1.621 1.703 29,894 -0.02(-1.20%)
Jan 12, 2009 1.693 1.770 1.662 1.724 53,437 +0.10(+6.03%)
Jan 09, 2009 1.858 1.863 1.626 1.626 17,953 -0.23(-12.26%)
Jan 08, 2009 1.739 1.853 1.579 1.853 30,392 +0.12(+7.16%)
Jan 07, 2009 1.796 1.920 1.729 1.729 59,328 -0.09(-4.83%)
Jan 06, 2009 1.750 2.003 1.693 1.817 62,478 +0.08(+4.45%)
Jan 05, 2009 1.698 1.858 1.615 1.739 86,978 -0.02(-0.88%)
Jan 02, 2009 1.652 1.765 1.576 1.755 84,514 +0.03(+1.49%)
Dec 31, 2008 1.703 1.765 1.600 1.729 99,210 -0.03(-1.47%)
Dec 30, 2008 1.615 1.760 1.579 1.755 81,803 +0.11(+6.92%)
Dec 29, 2008 1.698 1.708 1.559 1.641 279,903 -0.07(-3.93%)
Dec 26, 2008 1.708 1.801 1.677 1.708 21,249 +0.06(+3.44%)
Dec 24, 2008 1.595 1.806 1.595 1.652 14,291 +0.08(+5.26%)
Dec 23, 2008 1.786 1.786 1.569 1.569 56,319 -0.24(-13.39%)
Dec 22, 2008 1.904 1.904 1.641 1.812 44,323 -0.09(-4.88%)
Dec 19, 2008 1.698 1.904 1.574 1.904 299,426 +0.21(+12.16%)
Dec 18, 2008 1.621 1.744 1.579 1.698 61,346 +0.02(+0.92%)
Dec 17, 2008 1.698 1.703 1.554 1.683 34,910 +0.08(+4.82%)
Dec 16, 2008 1.646 1.796 1.554 1.605 62,751 +0.00(+0.00%)
Dec 15, 2008 1.703 1.946 1.600 1.605 38,729 -0.15(-8.80%)
Dec 12, 2008 1.719 1.765 1.615 1.760 36,245 -0.04(-2.01%)
Dec 11, 2008 1.786 1.899 1.683 1.796 37,673 -0.04(-1.97%)
Dec 10, 2008 1.894 1.894 1.605 1.832 44,848 +0.10(+5.65%)
Dec 09, 2008 1.791 1.884 1.605 1.734 55,778 -0.04(-2.04%)
Dec 08, 2008 2.054 2.059 1.770 1.770 37,896 -0.16(-8.29%)
Dec 05, 2008 1.858 1.930 1.858 1.930 14,097 +0.05(+2.47%)
Dec 04, 2008 2.163 2.163 1.858 1.884 15,884 -0.02(-1.08%)
Dec 03, 2008 1.843 1.904 1.817 1.904 44,705 +0.00(+0.00%)
Dec 02, 2008 1.920 1.920 1.744 1.904 61,219 +0.03(+1.65%)
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.