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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2014 8.949 9.085 8.643 8.754 73,250 -0.20(-2.25%)
Apr 30, 2014 8.975 9.091 8.721 8.955 90,192 -0.08(-0.93%)
Apr 29, 2014 8.916 9.124 8.799 9.039 64,824 +0.20(+2.28%)
Apr 28, 2014 8.832 8.936 8.637 8.838 71,998 +0.01(+0.07%)
Apr 25, 2014 8.825 8.929 8.637 8.832 63,518 -0.06(-0.73%)
Apr 24, 2014 8.812 8.999 8.715 8.897 67,784 +0.13(+1.48%)
Apr 23, 2014 9.033 9.033 8.734 8.767 55,908 -0.26(-2.88%)
Apr 22, 2014 8.994 9.137 8.994 9.026 46,105 +0.07(+0.80%)
Apr 21, 2014 8.981 9.130 8.916 8.955 34,729 -0.01(-0.14%)
Apr 17, 2014 9.104 8.968 8.968 8.968 49,123 -0.18(-1.99%)
Apr 16, 2014 9.286 9.286 9.062 9.150 112,178 -0.03(-0.28%)
Apr 15, 2014 9.020 9.280 8.780 9.176 84,513 +0.23(+2.54%)
Apr 14, 2014 9.098 9.156 8.929 8.949 67,808 -0.04(-0.43%)
Apr 11, 2014 8.877 9.098 8.877 8.988 62,569 +0.02(+0.22%)
Apr 10, 2014 9.429 9.455 8.942 8.968 59,540 -0.49(-5.22%)
Apr 09, 2014 9.169 9.530 9.117 9.462 82,350 +0.35(+3.85%)
Apr 08, 2014 9.120 9.307 9.111 9.111 59,487 -0.03(-0.28%)
Apr 07, 2014 9.247 9.390 9.137 9.137 53,689 -0.13(-1.40%)
Apr 04, 2014 9.416 9.481 9.267 9.267 55,444 -0.05(-0.49%)
Apr 03, 2014 9.650 9.708 9.306 9.312 127,440 -0.21(-2.25%)
Apr 02, 2014 9.526 9.572 9.254 9.526 55,440 +0.05(+0.55%)
Apr 01, 2014 9.637 9.890 9.345 9.475 70,415 -0.17(-1.75%)
Mar 31, 2014 9.812 9.910 9.617 9.643 69,330 -0.12(-1.20%)
Mar 28, 2014 9.741 9.838 9.689 9.760 30,163 +0.02(+0.20%)
Mar 27, 2014 9.897 9.897 9.611 9.741 19,375 -0.12(-1.19%)
Mar 26, 2014 10.26 10.27 9.851 9.858 27,561 -0.31(-3.00%)
Mar 25, 2014 10.13 10.27 10.03 10.16 22,549 +0.12(+1.16%)
Mar 24, 2014 10.29 10.29 9.923 10.05 31,894 -0.21(-2.03%)
Mar 21, 2014 10.39 10.40 10.18 10.25 166,087 -0.14(-1.31%)
Mar 20, 2014 10.39 10.40 10.36 10.39 21,089 +0.00(+0.00%)
Mar 19, 2014 10.39 10.45 10.33 10.39 36,791 +0.00(+0.00%)
Mar 18, 2014 10.36 10.40 10.36 10.39 51,718 +0.03(+0.25%)
Mar 17, 2014 10.33 10.40 10.33 10.36 40,416 +0.13(+1.27%)
Mar 14, 2014 10.16 10.25 10.12 10.23 76,718 +0.01(+0.06%)
Mar 13, 2014 10.39 10.39 10.12 10.23 29,078 -0.09(-0.88%)
Mar 12, 2014 10.21 10.35 10.14 10.32 48,550 +0.09(+0.89%)
Mar 11, 2014 10.31 10.31 10.17 10.23 27,656 -0.18(-1.69%)
Mar 10, 2014 10.23 10.40 10.23 10.40 42,805 +0.16(+1.52%)
Mar 07, 2014 10.35 10.36 10.18 10.25 151,795 -0.04(-0.38%)
Mar 06, 2014 10.32 10.39 10.23 10.29 94,124 -0.05(-0.44%)
Mar 05, 2014 10.32 10.45 10.27 10.33 72,123 +0.01(+0.13%)
Mar 04, 2014 9.747 10.36 9.689 10.32 70,537 +0.64(+6.64%)
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.