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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
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 (%)
Oct 31, 2013 8.921 8.966 8.750 8.889 0 -0.08(-0.92%)
Oct 30, 2013 9.505 9.505 8.908 8.972 44,431 -0.47(-4.98%)
Oct 29, 2013 9.429 9.518 9.309 9.442 0 +0.03(+0.27%)
Oct 28, 2013 9.715 9.759 9.397 9.416 0 -0.30(-3.14%)
Oct 25, 2013 9.467 9.766 9.302 9.721 0 +0.28(+2.96%)
Oct 24, 2013 9.480 9.516 9.366 9.442 28,050 -0.01(-0.13%)
Oct 23, 2013 9.366 9.571 9.366 9.455 0 +0.04(+0.40%)
Oct 22, 2013 9.359 9.575 9.347 9.416 59,263 +0.11(+1.23%)
Oct 21, 2013 9.347 9.385 9.220 9.302 91,112 -0.02(-0.20%)
Oct 18, 2013 9.359 9.467 9.213 9.321 95,854 +0.04(+0.48%)
Oct 17, 2013 9.118 9.353 9.061 9.277 41,578 +0.09(+0.97%)
Oct 16, 2013 9.182 9.239 9.067 9.188 22,163 +0.11(+1.26%)
Oct 15, 2013 9.258 9.353 9.067 9.074 27,004 -0.25(-2.66%)
Oct 14, 2013 9.289 9.416 9.277 9.321 24,486 -0.03(-0.34%)
Oct 11, 2013 9.169 9.493 9.169 9.353 0 +0.18(+1.94%)
Oct 10, 2013 9.283 9.353 9.118 9.175 25,815 +0.03(+0.35%)
Oct 09, 2013 9.105 9.309 9.029 9.143 38,815 +0.11(+1.19%)
Oct 08, 2013 9.055 9.137 8.966 9.035 68,037 -0.02(-0.21%)
Oct 07, 2013 9.182 9.270 9.010 9.055 0 -0.16(-1.72%)
Oct 04, 2013 9.321 9.474 9.213 9.213 0 -0.07(-0.75%)
Oct 03, 2013 10.13 10.13 9.067 9.283 0 -0.90(-8.85%)
Oct 02, 2013 10.18 10.45 10.13 10.18 38,158 -0.08(-0.74%)
Oct 01, 2013 10.31 10.38 10.18 10.26 18,305 -0.02(-0.18%)
Sep 30, 2013 10.19 10.34 9.956 10.28 0 +0.10(+0.93%)
Sep 27, 2013 10.07 10.40 10.06 10.18 0 -0.04(-0.43%)
Sep 26, 2013 10.16 10.24 10.04 10.23 22,708 +0.07(+0.69%)
Sep 25, 2013 10.15 10.16 10.01 10.16 48,258 +0.00(+0.00%)
Sep 24, 2013 10.18 10.28 10.13 10.16 27,508 +0.00(+0.00%)
Sep 23, 2013 10.13 10.20 10.08 10.16 31,594 +0.00(+0.00%)
Sep 20, 2013 10.15 10.25 10.08 10.16 0 +0.03(+0.31%)
Sep 19, 2013 10.01 10.13 9.956 10.13 0 +0.14(+1.40%)
Sep 18, 2013 9.982 10.06 9.759 9.988 0 -0.06(-0.63%)
Sep 17, 2013 9.880 10.08 9.867 10.05 0 +0.17(+1.74%)
Sep 16, 2013 9.842 10.10 9.810 9.880 0 +0.04(+0.39%)
Sep 13, 2013 9.867 9.963 9.747 9.842 0 +0.00(+0.00%)
Sep 12, 2013 9.912 9.924 9.766 9.842 0 +0.06(+0.65%)
Sep 11, 2013 9.728 10.01 9.728 9.778 0 -0.01(-0.06%)
Sep 10, 2013 9.531 9.829 9.531 9.785 28,252 +0.32(+3.35%)
Sep 09, 2013 9.080 9.569 9.048 9.467 0 +0.36(+3.90%)
Sep 06, 2013 9.226 9.347 9.061 9.112 0 -0.03(-0.35%)
Sep 05, 2013 9.029 9.321 9.029 9.143 0 +0.13(+1.48%)
Sep 04, 2013 9.029 9.048 8.813 9.010 0 -0.07(-0.77%)
Sep 03, 2013 8.839 9.118 8.794 9.080 0 +0.30(+3.47%)
Aug 30, 2013 9.270 9.309 8.762 8.775 0 -0.47(-5.08%)
Aug 29, 2013 9.239 9.455 9.239 9.245 28,860 -0.10(-1.09%)
Aug 28, 2013 9.455 9.480 9.277 9.347 0 -0.02(-0.20%)
Aug 27, 2013 9.531 9.696 9.334 9.366 66,785 -0.32(-3.34%)
Aug 26, 2013 9.721 9.791 9.569 9.690 0 -0.03(-0.26%)
Aug 23, 2013 10.15 10.15 9.674 9.715 0 -0.44(-4.31%)
Aug 22, 2013 9.956 10.18 9.537 10.15 25,529 +0.20(+1.98%)
Aug 21, 2013 9.747 9.975 9.670 9.956 0 +0.23(+2.42%)
Aug 20, 2013 9.740 9.888 9.543 9.721 24,026 +0.03(+0.33%)
Aug 19, 2013 9.702 10.01 9.658 9.690 74,075 +0.03(+0.26%)
Aug 16, 2013 9.493 9.810 9.493 9.664 0 +0.09(+0.93%)
Aug 15, 2013 9.924 10.17 9.493 9.575 44,152 -0.48(-4.80%)
Aug 14, 2013 10.27 10.27 10.06 10.06 21,092 -0.23(-2.22%)
Aug 13, 2013 10.25 10.29 10.18 10.29 29,814 +0.04(+0.43%)
Aug 12, 2013 10.19 10.33 10.08 10.24 18,083 -0.03(-0.25%)
Aug 09, 2013 10.50 10.50 10.19 10.27 13,384 -0.28(-2.64%)
Aug 08, 2013 10.24 10.63 10.06 10.55 57,632 +0.37(+3.67%)
Aug 07, 2013 10.51 10.53 10.10 10.17 31,332 -0.40(-3.83%)
Aug 06, 2013 10.82 10.82 10.56 10.58 30,203 -0.20(-1.88%)
Aug 05, 2013 10.45 10.98 10.45 10.78 41,784 +0.34(+3.21%)
Aug 02, 2013 10.17 10.51 10.17 10.44 88,072 +0.23(+2.29%)
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.