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

Bassett Furniture (NQ: BSET )

14.15 +0.11 (+0.80%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 15, 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 0.5280 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%)
Feb 02, 2009 1.641 1.657 1.464 1.652 48,834 -0.07(-3.95%)
Jan 30, 2009 1.427 1.720 1.427 1.720 56,174 +0.29(+20.07%)
Jan 29, 2009 1.453 1.516 1.432 1.432 28,402 -0.02(-1.44%)
Jan 28, 2009 1.558 1.558 1.432 1.453 19,992 +0.00(+0.00%)
Jan 27, 2009 1.495 1.495 1.370 1.453 35,931 -0.04(-2.46%)
Jan 26, 2009 1.563 1.563 1.414 1.490 16,195 +0.10(+7.14%)
Jan 23, 2009 1.359 1.396 1.312 1.391 45,582 +0.07(+5.56%)
Jan 22, 2009 1.547 1.547 1.317 1.317 29,130 -0.25(-15.72%)
Jan 21, 2009 1.511 1.610 1.511 1.563 28,985 +0.13(+8.73%)
Jan 20, 2009 1.506 1.589 1.438 1.438 29,867 -0.08(-5.17%)
Jan 16, 2009 1.516 1.558 1.438 1.516 123,526 +0.01(+0.35%)
Jan 15, 2009 1.605 1.641 1.464 1.511 105,910 -0.06(-3.99%)
Jan 14, 2009 1.699 1.699 1.573 1.573 35,166 -0.15(-8.79%)
Jan 13, 2009 1.741 1.767 1.641 1.725 29,515 -0.02(-1.20%)
Jan 12, 2009 1.715 1.793 1.683 1.746 52,760 +0.10(+6.03%)
Jan 09, 2009 1.882 1.887 1.647 1.647 17,725 -0.23(-12.26%)
Jan 08, 2009 1.762 1.877 1.600 1.877 30,007 +0.13(+7.16%)
Jan 07, 2009 1.819 1.945 1.751 1.751 58,575 -0.09(-4.83%)
Jan 06, 2009 1.772 2.028 1.715 1.840 61,685 +0.08(+4.45%)
Jan 05, 2009 1.720 1.882 1.636 1.762 85,875 -0.02(-0.88%)
Jan 02, 2009 1.673 1.788 1.596 1.777 83,442 +0.03(+1.49%)
Dec 31, 2008 1.725 1.788 1.621 1.751 97,952 -0.03(-1.47%)
Dec 30, 2008 1.636 1.783 1.600 1.777 80,766 +0.11(+6.92%)
Dec 29, 2008 1.720 1.730 1.579 1.662 276,353 -0.07(-3.93%)
Dec 26, 2008 1.730 1.824 1.699 1.730 20,979 +0.06(+3.44%)
Dec 24, 2008 1.615 1.830 1.615 1.673 14,110 +0.08(+5.26%)
Dec 23, 2008 1.809 1.809 1.589 1.589 55,604 -0.25(-13.39%)
Dec 22, 2008 1.929 1.929 1.662 1.835 43,761 -0.09(-4.88%)
Dec 19, 2008 1.720 1.929 1.594 1.929 295,628 +0.21(+12.16%)
Dec 18, 2008 1.641 1.767 1.600 1.720 60,568 +0.02(+0.92%)
Dec 17, 2008 1.720 1.725 1.573 1.704 34,468 +0.08(+4.82%)
Dec 16, 2008 1.668 1.819 1.573 1.626 61,955 +0.00(+0.00%)
Dec 15, 2008 1.725 1.971 1.621 1.626 38,238 -0.16(-8.80%)
Dec 12, 2008 1.741 1.788 1.636 1.783 35,786 -0.04(-2.01%)
Dec 11, 2008 1.809 1.924 1.704 1.819 37,196 -0.04(-1.97%)
Dec 10, 2008 1.918 1.918 1.626 1.856 44,279 +0.10(+5.65%)
Dec 09, 2008 1.814 1.908 1.626 1.756 55,070 -0.04(-2.04%)
Dec 08, 2008 2.081 2.086 1.793 1.793 37,415 -0.16(-8.29%)
Dec 05, 2008 1.882 1.955 1.882 1.955 13,918 +0.05(+2.47%)
Dec 04, 2008 2.190 2.190 1.882 1.908 15,682 -0.02(-1.08%)
Dec 03, 2008 1.866 1.929 1.840 1.929 44,138 +0.00(+0.00%)
Dec 02, 2008 1.945 1.945 1.767 1.929 60,442 +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.