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

Bassett Furniture (NQ: BSET )

15.01 +0.58 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 1.925 2.013 1.915 1.992 29,633 +0.11(+5.75%)
Oct 29, 2009 1.977 2.013 1.884 1.884 19,757 -0.03(-1.62%)
Oct 28, 2009 1.964 2.023 1.848 1.915 66,020 -0.02(-1.07%)
Oct 27, 2009 2.033 2.093 1.935 1.935 73,693 -0.10(-4.82%)
Oct 26, 2009 2.276 2.291 1.982 2.033 80,230 -0.28(-12.05%)
Oct 23, 2009 2.343 2.379 2.281 2.312 21,038 -0.04(-1.75%)
Oct 22, 2009 2.333 2.353 2.244 2.353 28,737 -0.01(-0.44%)
Oct 21, 2009 2.323 2.387 2.323 2.364 10,083 +0.00(+0.00%)
Oct 20, 2009 2.333 2.436 2.323 2.364 34,488 +0.01(+0.22%)
Oct 19, 2009 2.323 2.477 2.323 2.359 52,711 +0.04(+1.78%)
Oct 16, 2009 2.353 2.400 2.255 2.317 45,057 -0.03(-1.32%)
Oct 15, 2009 2.323 2.477 2.281 2.348 77,451 +0.07(+3.17%)
Oct 14, 2009 2.353 2.498 2.168 2.276 75,402 -0.07(-3.08%)
Oct 13, 2009 2.168 2.359 2.095 2.348 81,073 -0.04(-1.73%)
Oct 12, 2009 2.317 2.400 2.116 2.390 58,165 +0.30(+14.32%)
Oct 09, 2009 2.230 2.302 2.064 2.090 67,698 -0.20(-8.58%)
Oct 08, 2009 2.312 2.390 2.276 2.286 70,364 +0.07(+3.02%)
Oct 07, 2009 2.255 2.292 2.018 2.219 53,348 -0.04(-1.83%)
Oct 06, 2009 2.121 2.292 2.111 2.261 69,444 +0.20(+9.77%)
Oct 05, 2009 2.302 2.307 1.972 2.059 61,345 -0.31(-13.26%)
Oct 02, 2009 1.956 2.421 1.755 2.374 83,936 +0.41(+20.73%)
Oct 01, 2009 2.116 2.312 1.966 1.966 87,397 -0.24(-10.98%)
Sep 30, 2009 2.467 2.467 2.168 2.209 42,444 +0.08(+3.88%)
Sep 29, 2009 2.214 2.214 2.126 2.126 12,578 -0.11(-4.85%)
Sep 28, 2009 2.529 2.529 2.178 2.235 19,319 -0.06(-2.81%)
Sep 25, 2009 2.178 2.299 1.972 2.299 19,832 +0.11(+5.07%)
Sep 24, 2009 2.323 2.343 2.168 2.188 32,558 -0.15(-6.40%)
Sep 23, 2009 2.415 2.452 2.266 2.338 44,683 -0.13(-5.13%)
Sep 22, 2009 2.369 2.464 2.338 2.464 16,420 +0.09(+3.58%)
Sep 21, 2009 2.281 2.379 2.261 2.379 34,168 +0.19(+8.47%)
Sep 18, 2009 2.230 2.271 2.193 2.193 59,167 -0.07(-2.96%)
Sep 17, 2009 2.317 2.317 2.209 2.260 26,738 -0.09(-3.74%)
Sep 16, 2009 2.240 2.348 2.230 2.348 27,939 +0.10(+4.36%)
Sep 15, 2009 2.245 2.343 2.245 2.250 49,704 -0.02(-0.91%)
Sep 14, 2009 2.261 2.348 2.250 2.271 35,112 +0.03(+1.15%)
Sep 11, 2009 2.230 2.266 2.013 2.245 113,444 +0.01(+0.46%)
Sep 10, 2009 2.513 2.534 2.204 2.235 89,445 -0.30(-11.81%)
Sep 09, 2009 2.586 2.632 2.431 2.534 49,485 -0.02(-0.61%)
Sep 08, 2009 2.369 2.550 2.369 2.550 31,479 +0.24(+10.51%)
Sep 04, 2009 2.452 2.452 2.307 2.307 45,885 -0.14(-5.70%)
Sep 03, 2009 2.369 2.513 2.364 2.446 73,710 +0.08(+3.49%)
Sep 02, 2009 2.503 2.503 2.292 2.364 110,723 -0.14(-5.57%)
Sep 01, 2009 2.617 2.632 2.446 2.503 212,823 -0.11(-4.15%)
Aug 31, 2009 2.452 2.632 2.452 2.612 167,965 +0.16(+6.53%)
Aug 28, 2009 2.374 2.565 2.374 2.452 222,497 +0.08(+3.49%)
Aug 27, 2009 2.297 2.369 2.297 2.369 57,035 +0.01(+0.44%)
Aug 26, 2009 2.317 2.359 2.296 2.359 283,521 +0.04(+1.56%)
Aug 25, 2009 2.095 2.323 2.090 2.323 298,136 +0.23(+11.11%)
Aug 24, 2009 1.817 2.111 1.817 2.090 150,292 +0.35(+20.18%)
Aug 21, 2009 1.734 1.868 1.734 1.739 26,515 -0.04(-2.03%)
Aug 20, 2009 1.667 1.894 1.652 1.775 119,326 +0.05(+2.99%)
Aug 19, 2009 1.574 1.724 1.574 1.724 20,456 +0.16(+10.23%)
Aug 18, 2009 1.548 1.595 1.394 1.564 27,728 -0.04(-2.26%)
Aug 17, 2009 1.579 1.615 1.579 1.600 18,381 +0.07(+4.38%)
Aug 14, 2009 1.615 1.615 1.533 1.533 18,387 -0.10(-6.01%)
Aug 13, 2009 1.574 1.662 1.574 1.631 11,625 +0.06(+3.61%)
Aug 12, 2009 1.708 1.708 1.574 1.574 34,940 -0.13(-7.58%)
Aug 11, 2009 1.574 1.703 1.574 1.703 15,382 +0.15(+10.00%)
Aug 10, 2009 1.574 1.595 1.548 1.548 23,461 -0.07(-4.15%)
Aug 07, 2009 1.579 1.621 1.554 1.615 15,856 +0.04(+2.62%)
Aug 06, 2009 1.554 1.672 1.530 1.574 21,503 +0.01(+0.66%)
Aug 05, 2009 1.523 1.564 1.394 1.564 37,646 +0.07(+4.84%)
Aug 04, 2009 1.414 1.492 1.404 1.492 31,008 +0.11(+8.24%)
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.