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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.11%)
Streaming Delayed Price Updated: 1:22 PM EDT, May 1, 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, 2009 1.160 1.302 1.160 1.181 52,243 +0.02(+1.80%)
Apr 29, 2009 1.134 1.197 1.082 1.160 90,001 +0.03(+2.30%)
Apr 28, 2009 1.176 1.176 1.066 1.134 84,898 +0.12(+11.86%)
Apr 27, 2009 1.014 1.014 0.9409 1.014 14,902 +0.02(+1.57%)
Apr 24, 2009 0.9984 1.014 0.9775 0.9984 29,373 +0.02(+2.14%)
Apr 23, 2009 1.004 1.025 0.9357 0.9775 95,804 -0.01(-1.06%)
Apr 22, 2009 0.9880 0.9984 0.9671 0.9880 9,256 +0.02(+2.16%)
Apr 21, 2009 0.9984 1.009 0.9671 0.9671 48,859 -0.01(-1.07%)
Apr 20, 2009 1.061 1.061 0.9671 0.9775 29,987 -0.10(-9.66%)
Apr 17, 2009 1.051 1.098 1.045 1.082 65,402 +0.04(+3.50%)
Apr 16, 2009 1.030 1.048 1.004 1.045 20,784 +0.03(+2.56%)
Apr 15, 2009 1.056 1.057 1.009 1.019 16,883 -0.08(-7.14%)
Apr 14, 2009 1.045 1.098 1.040 1.098 21,987 +0.07(+7.14%)
Apr 13, 2009 1.025 1.045 0.9305 1.025 109,829 +0.00(+0.00%)
Apr 09, 2009 0.9984 1.040 0.9671 1.025 33,308 +0.05(+4.81%)
Apr 08, 2009 0.9723 0.9775 0.9723 0.9775 1,379 +0.01(+1.08%)
Apr 07, 2009 0.9566 1.035 0.9566 0.9671 46,435 +0.00(+0.00%)
Apr 06, 2009 0.8155 1.077 0.8155 0.9671 52,287 +0.10(+11.45%)
Apr 03, 2009 0.8730 0.9461 0.8207 0.8678 75,421 -0.02(-1.78%)
Apr 02, 2009 0.9880 1.103 0.8834 0.8834 122,792 -0.10(-10.58%)
Apr 01, 2009 0.9775 0.9880 0.9671 0.9880 5,846 -0.03(-2.58%)
Mar 31, 2009 0.9200 1.030 0.9096 1.014 27,393 +0.13(+14.12%)
Mar 30, 2009 0.9618 1.014 0.8730 0.8887 59,954 -0.02(-2.30%)
Mar 26, 2009 0.7005 0.9096 0.7005 0.9096 89,956 +0.18(+25.18%)
Mar 25, 2009 0.6168 0.9096 0.6168 0.7266 113,210 +0.14(+24.11%)
Mar 24, 2009 0.5280 0.5855 0.5280 0.5855 26,401 +0.04(+6.67%)
Mar 23, 2009 0.5489 0.5541 0.5227 0.5489 31,990 +0.01(+0.96%)
Mar 20, 2009 0.4914 0.5437 0.4914 0.5437 196,847 +0.06(+13.04%)
Mar 19, 2009 0.4966 0.5175 0.4705 0.4809 40,622 -0.02(-4.17%)
Mar 18, 2009 0.4914 0.5018 0.4705 0.5018 43,998 +0.03(+5.49%)
Mar 17, 2009 0.4966 0.4966 0.4715 0.4757 19,405 +0.01(+1.11%)
Mar 16, 2009 0.4705 0.4705 0.4600 0.4705 29,691 +0.03(+5.88%)
Mar 13, 2009 0.4548 0.4862 0.4443 0.4443 21,111 +0.00(+0.00%)
Mar 12, 2009 0.4705 0.4705 0.4443 0.4443 114,159 -0.03(-6.59%)
Mar 11, 2009 0.4966 0.4966 0.4548 0.4757 27,051 +0.02(+4.60%)
Mar 10, 2009 0.4443 0.4757 0.4443 0.4548 97,722 +0.04(+10.13%)
Mar 09, 2009 0.4443 0.4443 0.4077 0.4130 26,687 -0.01(-3.42%)
Mar 06, 2009 0.4381 0.4443 0.4130 0.4276 30,139 +0.00(+0.99%)
Mar 05, 2009 0.5227 0.5227 0.3241 0.4234 131,307 -0.10(-19.00%)
Mar 04, 2009 0.5175 0.5593 0.5107 0.5227 58,854 +0.04(+8.70%)
Mar 02, 2009 0.5227 0.5227 0.4757 0.4809 85,045 -0.02(-4.17%)
Feb 27, 2009 0.5280 0.5384 0.5018 0.5018 139,427 -0.03(-4.95%)
Feb 26, 2009 0.6012 0.6116 0.5280 0.5280 110,132 -0.04(-6.48%)
Feb 25, 2009 0.5698 0.5750 0.5280 0.5646 117,510 +0.02(+2.86%)
Feb 24, 2009 0.6012 0.6482 0.5489 0.5489 186,198 -0.07(-11.76%)
Feb 23, 2009 0.6534 0.7318 0.5175 0.6221 539,079 +0.10(+19.00%)
Feb 20, 2009 0.7057 0.7214 0.5018 0.5227 2,121,134 -0.21(-28.57%)
Feb 19, 2009 0.7893 0.7893 0.6953 0.7318 92,396 -0.03(-3.45%)
Feb 18, 2009 0.7632 0.8103 0.7580 0.7580 73,425 +0.00(+0.00%)
Feb 17, 2009 0.8103 0.9148 0.7580 0.7580 283,186 -0.27(-26.40%)
Feb 13, 2009 1.030 1.030 0.9618 1.030 39,981 -0.01(-1.00%)
Feb 12, 2009 1.040 1.056 1.019 1.040 32,943 +0.00(+0.00%)
Feb 11, 2009 1.087 1.087 1.035 1.040 61,814 +0.00(+0.00%)
Feb 10, 2009 1.087 1.087 1.040 1.040 17,957 -0.05(-4.33%)
Feb 09, 2009 1.077 1.103 1.036 1.087 20,229 +0.01(+0.97%)
Feb 06, 2009 1.098 1.098 1.040 1.077 29,301 +0.04(+3.52%)
Feb 05, 2009 1.072 1.176 1.040 1.040 120,200 -0.03(-2.93%)
Feb 04, 2009 1.281 1.302 1.061 1.072 98,160 -0.24(-18.00%)
Feb 03, 2009 1.626 1.626 1.307 1.307 162,312 -0.35(-20.89%)
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.