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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
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 (%)
Jul 31, 2014 9.671 9.746 9.462 9.508 59,192 -0.22(-2.28%)
Jul 30, 2014 9.782 9.782 9.664 9.730 46,810 -0.02(-0.20%)
Jul 29, 2014 9.743 9.827 9.716 9.749 48,384 -0.03(-0.33%)
Jul 28, 2014 9.586 9.827 9.457 9.782 131,475 +0.20(+2.04%)
Jul 25, 2014 9.632 9.730 9.580 9.586 55,879 -0.18(-1.80%)
Jul 24, 2014 9.625 9.782 9.508 9.762 120,455 +0.25(+2.67%)
Jul 23, 2014 9.664 9.781 9.403 9.508 66,425 -0.19(-1.95%)
Jul 22, 2014 9.977 9.977 9.638 9.697 52,553 -0.17(-1.72%)
Jul 21, 2014 10.00 10.06 9.690 9.866 85,506 -0.26(-2.58%)
Jul 18, 2014 10.05 10.13 9.962 10.13 27,076 +0.15(+1.50%)
Jul 17, 2014 9.984 10.15 9.893 9.977 71,832 -0.08(-0.84%)
Jul 16, 2014 10.12 10.13 9.951 10.06 91,913 -0.02(-0.19%)
Jul 15, 2014 10.11 10.20 10.02 10.08 63,784 +0.03(+0.32%)
Jul 14, 2014 10.30 10.30 9.984 10.05 119,805 -0.20(-1.91%)
Jul 11, 2014 10.16 10.32 10.11 10.24 82,625 -0.01(-0.13%)
Jul 10, 2014 10.12 10.32 10.04 10.26 93,787 +0.01(+0.06%)
Jul 09, 2014 10.24 10.34 10.24 10.25 91,094 +0.01(+0.06%)
Jul 08, 2014 10.30 10.34 9.951 10.24 145,040 +0.01(+0.06%)
Jul 07, 2014 10.11 10.30 10.01 10.24 214,224 +0.16(+1.62%)
Jul 03, 2014 9.677 10.08 10.08 10.08 141,999 +0.50(+5.25%)
Jul 02, 2014 8.967 9.677 8.934 9.573 190,367 +0.79(+8.98%)
Jul 01, 2014 8.582 8.927 8.582 8.784 118,962 +0.20(+2.36%)
Jun 30, 2014 7.988 8.712 7.988 8.582 131,949 +0.56(+6.99%)
Jun 27, 2014 7.825 8.091 7.819 8.021 2,282,737 +0.12(+1.49%)
Jun 26, 2014 7.864 8.014 7.812 7.904 61,515 -0.01(-0.16%)
Jun 25, 2014 7.988 8.151 7.845 7.917 119,276 -0.08(-0.98%)
Jun 24, 2014 7.825 8.334 7.825 7.995 134,677 +0.12(+1.57%)
Jun 23, 2014 7.995 8.034 7.747 7.871 130,083 -0.11(-1.39%)
Jun 20, 2014 8.321 8.373 7.930 7.982 169,315 -0.26(-3.16%)
Jun 19, 2014 8.432 8.562 8.145 8.243 102,856 -0.25(-2.92%)
Jun 18, 2014 8.627 8.627 8.425 8.491 54,346 -0.19(-2.18%)
Jun 17, 2014 8.471 8.862 8.367 8.680 59,363 +0.18(+2.15%)
Jun 16, 2014 8.380 8.667 8.341 8.497 73,085 +0.13(+1.56%)
Jun 13, 2014 8.562 8.588 8.314 8.367 60,156 -0.13(-1.54%)
Jun 12, 2014 8.641 8.654 8.477 8.497 60,690 -0.12(-1.44%)
Jun 11, 2014 9.032 9.038 8.582 8.621 59,288 -0.32(-3.57%)
Jun 10, 2014 9.058 9.071 8.927 8.940 38,652 -0.15(-1.65%)
Jun 06, 2014 8.954 9.117 8.777 9.090 47,163 +0.21(+2.35%)
Jun 05, 2014 8.477 8.967 8.477 8.882 56,111 +0.38(+4.53%)
Jun 04, 2014 8.477 8.549 8.477 8.497 35,455 -0.03(-0.31%)
Jun 03, 2014 8.712 8.751 8.477 8.523 79,972 -0.26(-2.97%)
Jun 02, 2014 8.999 8.999 8.725 8.784 33,710 -0.07(-0.74%)
May 30, 2014 9.012 9.051 8.725 8.849 56,454 -0.12(-1.31%)
May 29, 2014 9.097 9.136 8.914 8.967 31,341 -0.05(-0.51%)
May 28, 2014 9.104 9.240 8.914 9.012 33,771 -0.17(-1.85%)
May 27, 2014 9.182 9.214 8.830 9.182 34,374 +0.08(+0.93%)
May 23, 2014 8.947 9.097 9.097 9.097 28,369 +0.09(+1.01%)
May 22, 2014 8.888 9.104 8.810 9.006 17,246 +0.13(+1.47%)
May 21, 2014 8.630 8.960 8.630 8.875 50,256 +0.07(+0.81%)
May 20, 2014 8.901 8.960 8.549 8.804 69,929 -0.14(-1.53%)
May 19, 2014 8.817 9.019 8.817 8.940 21,470 +0.02(+0.22%)
May 16, 2014 8.777 8.967 8.647 8.921 47,991 +0.10(+1.18%)
May 15, 2014 8.686 8.901 8.517 8.817 73,427 +0.08(+0.90%)
May 14, 2014 8.817 8.999 8.627 8.738 74,960 -0.10(-1.18%)
May 13, 2014 9.299 9.306 8.836 8.843 41,118 -0.47(-5.04%)
May 12, 2014 8.994 9.465 8.994 9.312 83,397 +0.42(+4.67%)
May 09, 2014 8.572 8.994 8.572 8.897 54,671 +0.32(+3.71%)
May 08, 2014 8.825 8.942 8.572 8.578 46,348 -0.23(-2.58%)
May 07, 2014 8.604 8.929 8.325 8.806 71,019 +0.28(+3.27%)
May 06, 2014 8.676 8.702 8.520 8.526 65,095 -0.19(-2.16%)
May 05, 2014 8.650 8.799 8.637 8.715 47,758 +0.00(+0.00%)
May 02, 2014 8.741 8.877 8.637 8.715 47,366 -0.04(-0.45%)
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.