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 (%)
Nov 29, 2013 10.20 10.20 10.02 10.06 0 -0.06(-0.57%)
Nov 27, 2013 9.736 10.17 9.736 10.12 0 +0.42(+4.34%)
Nov 26, 2013 9.513 10.23 9.513 9.698 0 +0.23(+2.43%)
Nov 25, 2013 9.398 9.475 9.398 9.468 24,422 +0.07(+0.75%)
Nov 22, 2013 9.564 9.564 9.360 9.398 0 -0.11(-1.14%)
Nov 21, 2013 8.868 9.538 8.868 9.506 81,239 +0.69(+7.81%)
Nov 20, 2013 8.651 8.977 8.575 8.817 0 +0.22(+2.60%)
Nov 19, 2013 8.524 8.600 8.466 8.594 86,004 +0.10(+1.13%)
Nov 18, 2013 8.428 8.537 8.396 8.498 0 +0.07(+0.83%)
Nov 15, 2013 8.384 8.486 8.384 8.428 0 +0.02(+0.23%)
Nov 14, 2013 8.473 8.556 8.403 8.409 0 -0.10(-1.20%)
Nov 13, 2013 8.396 8.530 8.384 8.511 0 +0.00(+0.00%)
Nov 12, 2013 8.568 8.638 8.473 8.511 0 -0.07(-0.81%)
Nov 11, 2013 8.689 8.746 8.575 8.581 0 -0.11(-1.24%)
Nov 08, 2013 8.416 9.038 8.322 8.689 0 +0.27(+3.17%)
Nov 07, 2013 8.594 8.689 8.397 8.422 60,742 -0.17(-2.00%)
Nov 06, 2013 8.537 8.689 8.524 8.594 48,055 +0.15(+1.73%)
Nov 05, 2013 8.403 8.579 8.247 8.448 0 -0.04(-0.45%)
Nov 04, 2013 8.581 8.746 8.467 8.486 54,444 -0.24(-2.77%)
Nov 01, 2013 8.905 8.975 8.517 8.727 0 -0.17(-1.86%)
Oct 31, 2013 8.924 8.968 8.752 8.892 0 -0.08(-0.92%)
Oct 30, 2013 9.508 9.508 8.911 8.975 44,417 -0.47(-4.98%)
Oct 29, 2013 9.432 9.521 9.311 9.445 0 +0.03(+0.27%)
Oct 28, 2013 9.718 9.762 9.400 9.419 0 -0.30(-3.14%)
Oct 25, 2013 9.470 9.769 9.305 9.724 0 +0.28(+2.96%)
Oct 24, 2013 9.483 9.518 9.369 9.445 28,041 -0.01(-0.13%)
Oct 23, 2013 9.369 9.574 9.369 9.458 0 +0.04(+0.40%)
Oct 22, 2013 9.362 9.578 9.350 9.419 59,244 +0.11(+1.23%)
Oct 21, 2013 9.350 9.388 9.223 9.305 91,084 -0.02(-0.20%)
Oct 18, 2013 9.362 9.470 9.216 9.324 95,824 +0.04(+0.48%)
Oct 17, 2013 9.121 9.356 9.064 9.280 41,565 +0.09(+0.97%)
Oct 16, 2013 9.184 9.242 9.070 9.191 22,156 +0.11(+1.26%)
Oct 15, 2013 9.261 9.356 9.070 9.076 26,996 -0.25(-2.66%)
Oct 14, 2013 9.292 9.419 9.280 9.324 24,478 -0.03(-0.34%)
Oct 11, 2013 9.172 9.496 9.172 9.356 0 +0.18(+1.94%)
Oct 10, 2013 9.286 9.356 9.121 9.178 25,807 +0.03(+0.35%)
Oct 09, 2013 9.108 9.311 9.032 9.146 38,802 +0.11(+1.19%)
Oct 08, 2013 9.057 9.140 8.968 9.038 68,016 -0.02(-0.21%)
Oct 07, 2013 9.184 9.273 9.013 9.057 0 -0.16(-1.72%)
Oct 04, 2013 9.324 9.477 9.216 9.216 0 -0.07(-0.75%)
Oct 03, 2013 10.13 10.13 9.070 9.286 0 -0.90(-8.85%)
Oct 02, 2013 10.18 10.45 10.14 10.19 38,146 -0.08(-0.74%)
Oct 01, 2013 10.31 10.38 10.18 10.26 18,299 -0.02(-0.18%)
Sep 30, 2013 10.19 10.35 9.959 10.28 0 +0.10(+0.93%)
Sep 27, 2013 10.07 10.40 10.07 10.19 0 -0.04(-0.43%)
Sep 26, 2013 10.16 10.25 10.04 10.23 22,701 +0.07(+0.69%)
Sep 25, 2013 10.16 10.16 10.02 10.16 48,243 +0.00(+0.00%)
Sep 24, 2013 10.18 10.28 10.13 10.16 27,500 +0.00(+0.00%)
Sep 23, 2013 10.14 10.20 10.09 10.16 31,584 +0.00(+0.00%)
Sep 20, 2013 10.15 10.26 10.08 10.16 0 +0.03(+0.31%)
Sep 19, 2013 10.01 10.13 9.959 10.13 0 +0.14(+1.40%)
Sep 18, 2013 9.985 10.06 9.762 9.991 0 -0.06(-0.63%)
Sep 17, 2013 9.883 10.08 9.870 10.05 0 +0.17(+1.74%)
Sep 16, 2013 9.845 10.11 9.813 9.883 0 +0.04(+0.39%)
Sep 13, 2013 9.870 9.966 9.750 9.845 0 +0.00(+0.00%)
Sep 12, 2013 9.915 9.928 9.769 9.845 0 +0.06(+0.65%)
Sep 11, 2013 9.731 10.02 9.731 9.781 0 -0.01(-0.06%)
Sep 10, 2013 9.534 9.832 9.534 9.788 28,243 +0.32(+3.35%)
Sep 09, 2013 9.083 9.572 9.051 9.470 0 +0.36(+3.90%)
Sep 06, 2013 9.229 9.350 9.064 9.115 0 -0.03(-0.35%)
Sep 05, 2013 9.032 9.324 9.032 9.146 0 +0.13(+1.48%)
Sep 04, 2013 9.032 9.051 8.816 9.013 0 -0.07(-0.77%)
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.