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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 9.009 9.049 8.723 8.846 56,472 -0.12(-1.31%)
May 29, 2014 9.094 9.133 8.912 8.964 31,350 -0.05(-0.51%)
May 28, 2014 9.101 9.238 8.912 9.009 33,782 -0.17(-1.85%)
May 27, 2014 9.179 9.211 8.827 9.179 34,385 +0.08(+0.93%)
May 23, 2014 8.944 9.094 9.094 9.094 28,378 +0.09(+1.01%)
May 22, 2014 8.886 9.101 8.807 9.003 17,252 +0.13(+1.47%)
May 21, 2014 8.627 8.957 8.627 8.873 50,272 +0.07(+0.81%)
May 20, 2014 8.899 8.957 8.547 8.801 69,951 -0.14(-1.53%)
May 19, 2014 8.814 9.016 8.814 8.938 21,476 +0.02(+0.22%)
May 16, 2014 8.775 8.964 8.644 8.918 48,006 +0.10(+1.18%)
May 15, 2014 8.683 8.899 8.514 8.814 73,450 +0.08(+0.90%)
May 14, 2014 8.814 8.996 8.625 8.736 74,984 -0.10(-1.18%)
May 13, 2014 9.296 9.303 8.833 8.840 41,131 -0.47(-5.04%)
May 12, 2014 8.991 9.462 8.991 9.309 83,423 +0.42(+4.67%)
May 09, 2014 8.569 8.991 8.569 8.894 54,688 +0.32(+3.71%)
May 08, 2014 8.822 8.939 8.569 8.576 46,362 -0.23(-2.58%)
May 07, 2014 8.602 8.926 8.323 8.803 71,041 +0.28(+3.27%)
May 06, 2014 8.673 8.699 8.517 8.524 65,115 -0.19(-2.16%)
May 05, 2014 8.647 8.796 8.634 8.712 47,773 +0.00(+0.00%)
May 02, 2014 8.738 8.874 8.634 8.712 47,381 -0.04(-0.45%)
May 01, 2014 8.946 9.082 8.641 8.751 73,273 -0.20(-2.25%)
Apr 30, 2014 8.972 9.089 8.719 8.952 90,221 -0.08(-0.93%)
Apr 29, 2014 8.913 9.121 8.796 9.037 64,844 +0.20(+2.28%)
Apr 28, 2014 8.829 8.933 8.634 8.835 72,021 +0.01(+0.07%)
Apr 25, 2014 8.822 8.926 8.634 8.829 63,538 -0.06(-0.73%)
Apr 24, 2014 8.809 8.996 8.712 8.894 67,805 +0.13(+1.48%)
Apr 23, 2014 9.030 9.030 8.732 8.764 55,925 -0.26(-2.88%)
Apr 22, 2014 8.991 9.134 8.991 9.024 46,119 +0.07(+0.80%)
Apr 21, 2014 8.978 9.128 8.913 8.952 34,740 -0.01(-0.14%)
Apr 17, 2014 9.102 8.965 8.965 8.965 49,138 -0.18(-1.99%)
Apr 16, 2014 9.283 9.283 9.059 9.147 112,213 -0.03(-0.28%)
Apr 15, 2014 9.017 9.277 8.777 9.173 84,540 +0.23(+2.54%)
Apr 14, 2014 9.095 9.153 8.926 8.946 67,829 -0.04(-0.43%)
Apr 11, 2014 8.874 9.095 8.874 8.985 62,589 +0.02(+0.22%)
Apr 10, 2014 9.426 9.452 8.939 8.965 59,559 -0.49(-5.22%)
Apr 09, 2014 9.166 9.527 9.115 9.459 82,375 +0.35(+3.85%)
Apr 08, 2014 9.117 9.304 9.108 9.108 59,505 -0.03(-0.28%)
Apr 07, 2014 9.244 9.387 9.134 9.134 53,706 -0.13(-1.40%)
Apr 04, 2014 9.413 9.478 9.264 9.264 55,462 -0.05(-0.49%)
Apr 03, 2014 9.647 9.705 9.303 9.309 127,480 -0.21(-2.25%)
Apr 02, 2014 9.524 9.569 9.251 9.524 55,457 +0.05(+0.55%)
Apr 01, 2014 9.634 9.887 9.342 9.472 70,437 -0.17(-1.75%)
Mar 31, 2014 9.809 9.907 9.614 9.640 69,351 -0.12(-1.20%)
Mar 28, 2014 9.738 9.835 9.686 9.757 30,173 +0.02(+0.20%)
Mar 27, 2014 9.894 9.894 9.608 9.738 19,381 -0.12(-1.19%)
Mar 26, 2014 10.26 10.27 9.848 9.855 27,570 -0.31(-3.00%)
Mar 25, 2014 10.13 10.26 10.03 10.16 22,556 +0.12(+1.16%)
Mar 24, 2014 10.29 10.29 9.920 10.04 31,904 -0.21(-2.03%)
Mar 21, 2014 10.39 10.39 10.18 10.25 166,139 -0.14(-1.31%)
Mar 20, 2014 10.39 10.40 10.35 10.39 21,095 +0.00(+0.00%)
Mar 19, 2014 10.39 10.45 10.32 10.39 36,803 +0.00(+0.00%)
Mar 18, 2014 10.36 10.39 10.35 10.39 51,734 +0.03(+0.25%)
Mar 17, 2014 10.32 10.39 10.32 10.36 40,429 +0.13(+1.27%)
Mar 14, 2014 10.16 10.25 10.12 10.23 76,742 +0.01(+0.06%)
Mar 13, 2014 10.39 10.39 10.11 10.22 29,087 -0.09(-0.88%)
Mar 12, 2014 10.21 10.35 10.14 10.32 48,565 +0.09(+0.89%)
Mar 11, 2014 10.31 10.31 10.17 10.22 27,665 -0.18(-1.69%)
Mar 10, 2014 10.22 10.40 10.22 10.40 42,818 +0.16(+1.52%)
Mar 07, 2014 10.35 10.36 10.17 10.24 151,843 -0.04(-0.38%)
Mar 06, 2014 10.32 10.39 10.22 10.28 94,153 -0.05(-0.44%)
Mar 05, 2014 10.32 10.45 10.26 10.33 72,146 +0.01(+0.13%)
Mar 04, 2014 9.744 10.36 9.686 10.32 70,559 +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.