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

Bassett Furniture (NQ: BSET )

14.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jul 31, 2009 1.218 1.316 1.218 1.290 7,637 +0.04(+2.88%)
Jul 30, 2009 1.249 1.295 1.156 1.254 61,724 +0.03(+2.10%)
Jul 29, 2009 1.285 1.290 1.228 1.228 7,521 -0.06(-4.80%)
Jul 28, 2009 1.218 1.291 1.117 1.290 26,472 +0.06(+5.04%)
Jul 27, 2009 1.234 1.239 1.187 1.228 24,316 -0.01(-0.83%)
Jul 24, 2009 0.9084 1.259 0.9084 1.239 59,231 -0.03(-2.04%)
Jul 23, 2009 1.264 1.311 1.264 1.264 13,522 -0.08(-6.13%)
Jul 22, 2009 1.264 1.347 1.264 1.347 15,634 +0.08(+6.10%)
Jul 21, 2009 1.352 1.352 1.261 1.270 11,888 -0.08(-5.75%)
Jul 20, 2009 1.326 1.347 1.301 1.347 9,494 +0.07(+5.24%)
Jul 17, 2009 1.306 1.342 1.280 1.280 10,691 -0.06(-4.25%)
Jul 16, 2009 1.326 1.342 1.326 1.337 2,133 +0.02(+1.57%)
Jul 15, 2009 1.337 1.368 1.316 1.316 59,827 -0.04(-2.67%)
Jul 14, 2009 1.337 1.352 1.316 1.352 14,942 +0.02(+1.55%)
Jul 13, 2009 1.244 1.332 1.239 1.332 33,632 -0.03(-1.90%)
Jul 10, 2009 1.342 1.357 1.321 1.357 32,541 +0.02(+1.54%)
Jul 09, 2009 1.342 1.368 1.326 1.337 38,693 -0.02(-1.15%)
Jul 08, 2009 1.435 1.435 1.342 1.352 6,149 +0.01(+0.77%)
Jul 07, 2009 1.337 1.368 1.332 1.342 18,759 +0.01(+0.39%)
Jul 06, 2009 1.337 1.363 1.337 1.337 52,465 -0.08(-5.82%)
Jul 02, 2009 1.342 1.419 1.342 1.419 14,502 +0.08(+5.77%)
Jul 01, 2009 1.419 1.424 1.342 1.342 24,242 -0.08(-5.45%)
Jun 30, 2009 1.352 1.419 1.342 1.419 16,380 +0.08(+6.18%)
Jun 29, 2009 1.316 1.342 1.316 1.337 11,069 +0.02(+1.17%)
Jun 26, 2009 1.352 1.414 1.321 1.321 169,933 -0.02(-1.16%)
Jun 25, 2009 1.337 1.352 1.337 1.337 11,470 -0.01(-0.77%)
Jun 24, 2009 1.280 1.347 1.280 1.347 22,694 +0.05(+3.98%)
Jun 23, 2009 1.208 1.306 1.135 1.295 19,569 +0.10(+8.19%)
Jun 22, 2009 1.187 1.394 1.003 1.197 37,546 -0.01(-0.86%)
Jun 19, 2009 1.244 1.249 1.208 1.208 13,165 -0.03(-2.50%)
Jun 18, 2009 1.383 1.388 1.223 1.239 45,435 -0.14(-10.11%)
Jun 17, 2009 1.445 1.445 1.285 1.378 11,625 -0.02(-1.48%)
Jun 16, 2009 1.378 1.435 1.342 1.399 37,879 +0.08(+6.27%)
Jun 15, 2009 1.357 1.373 1.287 1.316 23,593 -0.10(-7.27%)
Jun 12, 2009 1.502 1.502 1.388 1.419 57,400 -0.13(-8.33%)
Jun 11, 2009 1.295 1.548 1.295 1.548 36,896 +0.26(+20.00%)
Jun 10, 2009 1.228 1.290 1.146 1.290 7,463 +0.01(+0.81%)
Jun 09, 2009 1.275 1.280 1.197 1.280 12,698 -0.01(-0.40%)
Jun 08, 2009 1.166 1.285 1.130 1.285 21,392 +0.11(+9.69%)
Jun 05, 2009 1.228 1.235 1.161 1.172 15,428 -0.05(-4.22%)
Jun 04, 2009 1.161 1.228 1.156 1.223 20,842 +0.06(+5.33%)
Jun 03, 2009 1.151 1.161 1.110 1.161 23,250 +0.01(+0.90%)
Jun 02, 2009 1.151 1.239 1.151 1.151 15,124 -0.06(-5.11%)
Jun 01, 2009 1.156 1.213 1.156 1.213 19,404 +0.12(+10.85%)
May 29, 2009 1.110 1.347 1.089 1.094 64,199 -0.05(-4.50%)
May 28, 2009 1.037 1.146 1.032 1.146 10,272 +0.12(+12.12%)
May 27, 2009 1.048 1.089 1.006 1.022 54,396 -0.04(-3.88%)
May 26, 2009 1.068 1.089 0.9600 1.063 32,033 +0.02(+1.98%)
May 22, 2009 1.068 1.068 1.032 1.043 6,593 +0.00(+0.00%)
May 21, 2009 1.094 1.156 1.032 1.043 18,774 -0.11(-9.82%)
May 20, 2009 1.022 1.187 1.022 1.156 49,884 +0.14(+14.29%)
May 19, 2009 1.017 1.032 0.9651 1.012 50,857 +0.00(+0.00%)
May 18, 2009 1.151 1.151 0.9961 1.012 35,610 +0.01(+1.03%)
May 15, 2009 1.058 1.076 0.9651 1.001 12,231 -0.03(-3.00%)
May 14, 2009 1.099 1.099 0.9600 1.032 30,346 -0.02(-1.96%)
May 13, 2009 1.166 1.166 1.043 1.053 10,327 -0.11(-9.33%)
May 12, 2009 1.181 1.187 1.161 1.161 4,578 +0.00(+0.00%)
May 11, 2009 1.213 1.213 1.156 1.161 79,114 -0.06(-5.06%)
May 08, 2009 1.249 1.316 1.223 1.223 36,457 -0.01(-0.84%)
May 07, 2009 1.394 1.419 1.177 1.234 76,374 -0.12(-8.78%)
May 06, 2009 1.213 1.378 1.213 1.352 52,560 +0.16(+13.42%)
May 05, 2009 1.182 1.218 1.181 1.192 106,311 +0.01(+0.43%)
May 04, 2009 1.212 1.234 1.187 1.187 61,755 -0.03(-2.13%)
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.