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 29, 2009 1.109 1.347 1.089 1.094 64,219 -0.05(-4.50%)
May 28, 2009 1.037 1.145 1.032 1.145 10,276 +0.12(+12.12%)
May 27, 2009 1.047 1.089 1.006 1.022 54,413 -0.04(-3.88%)
May 26, 2009 1.068 1.089 0.9597 1.063 32,043 +0.02(+1.98%)
May 22, 2009 1.068 1.068 1.032 1.042 6,595 +0.00(+0.00%)
May 21, 2009 1.094 1.156 1.032 1.042 18,780 -0.11(-9.82%)
May 20, 2009 1.022 1.187 1.022 1.156 49,900 +0.14(+14.29%)
May 19, 2009 1.016 1.032 0.9648 1.011 50,872 +0.00(+0.00%)
May 18, 2009 1.151 1.151 0.9958 1.011 35,621 +0.01(+1.03%)
May 15, 2009 1.058 1.076 0.9648 1.001 12,235 -0.03(-3.00%)
May 14, 2009 1.099 1.099 0.9597 1.032 30,355 -0.02(-1.96%)
May 13, 2009 1.166 1.166 1.042 1.053 10,330 -0.11(-9.33%)
May 12, 2009 1.181 1.187 1.161 1.161 4,579 +0.00(+0.00%)
May 11, 2009 1.212 1.212 1.156 1.161 79,139 -0.06(-5.06%)
May 08, 2009 1.249 1.316 1.223 1.223 36,468 -0.01(-0.84%)
May 07, 2009 1.393 1.419 1.176 1.233 76,398 -0.12(-8.78%)
May 06, 2009 1.212 1.378 1.212 1.352 52,576 +0.16(+13.42%)
May 05, 2009 1.182 1.218 1.181 1.192 106,345 +0.01(+0.43%)
May 04, 2009 1.211 1.233 1.187 1.187 61,775 -0.03(-2.13%)
May 01, 2009 1.305 1.331 1.212 1.212 71,537 +0.05(+3.98%)
Apr 30, 2009 1.145 1.285 1.145 1.166 52,931 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.145 91,186 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 86,015 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9287 1.001 15,098 +0.02(+1.57%)
Apr 24, 2009 0.9855 1.001 0.9648 0.9855 29,760 +0.02(+2.14%)
Apr 23, 2009 0.9906 1.011 0.9236 0.9648 97,065 -0.01(-1.06%)
Apr 22, 2009 0.9751 0.9855 0.9545 0.9751 9,378 +0.02(+2.16%)
Apr 21, 2009 0.9855 0.9958 0.9545 0.9545 49,502 -0.01(-1.07%)
Apr 20, 2009 1.047 1.047 0.9545 0.9648 30,382 -0.10(-9.66%)
Apr 17, 2009 1.037 1.083 1.032 1.068 66,263 +0.04(+3.50%)
Apr 16, 2009 1.016 1.034 0.9906 1.032 21,058 +0.03(+2.56%)
Apr 15, 2009 1.042 1.043 0.9958 1.006 17,106 -0.08(-7.14%)
Apr 14, 2009 1.032 1.083 1.027 1.083 22,277 +0.07(+7.14%)
Apr 13, 2009 1.011 1.032 0.9184 1.011 111,275 +0.00(+0.00%)
Apr 09, 2009 0.9855 1.027 0.9545 1.011 33,747 +0.05(+4.81%)
Apr 08, 2009 0.9597 0.9648 0.9596 0.9648 1,397 +0.01(+1.08%)
Apr 07, 2009 0.9442 1.022 0.9442 0.9545 47,047 +0.00(+0.00%)
Apr 06, 2009 0.8049 1.063 0.8049 0.9545 52,975 +0.10(+11.45%)
Apr 03, 2009 0.8616 0.9338 0.8100 0.8565 76,414 -0.02(-1.78%)
Apr 02, 2009 0.9751 1.089 0.8720 0.8720 124,408 -0.10(-10.58%)
Apr 01, 2009 0.9648 0.9751 0.9546 0.9751 5,923 -0.03(-2.58%)
Mar 31, 2009 0.9081 1.016 0.8978 1.001 27,754 +0.12(+14.12%)
Mar 30, 2009 0.9494 1.001 0.8616 0.8771 60,744 -0.02(-2.30%)
Mar 26, 2009 0.6914 0.8978 0.6914 0.8978 91,140 +0.18(+25.18%)
Mar 25, 2009 0.6088 0.8978 0.6088 0.7172 114,700 +0.14(+24.11%)
Mar 24, 2009 0.5211 0.5779 0.5211 0.5779 26,748 +0.04(+6.67%)
Mar 23, 2009 0.5417 0.5469 0.5160 0.5417 32,411 +0.01(+0.96%)
Mar 20, 2009 0.4850 0.5366 0.4850 0.5366 199,439 +0.06(+13.04%)
Mar 19, 2009 0.4902 0.5108 0.4644 0.4747 41,156 -0.02(-4.17%)
Mar 18, 2009 0.4850 0.4953 0.4644 0.4953 44,577 +0.03(+5.49%)
Mar 17, 2009 0.4902 0.4902 0.4654 0.4695 19,660 +0.01(+1.11%)
Mar 16, 2009 0.4644 0.4644 0.4540 0.4644 30,082 +0.03(+5.88%)
Mar 13, 2009 0.4489 0.4798 0.4386 0.4386 21,389 +0.00(+0.00%)
Mar 12, 2009 0.4644 0.4644 0.4386 0.4386 115,661 -0.03(-6.59%)
Mar 11, 2009 0.4902 0.4902 0.4489 0.4695 27,407 +0.02(+4.60%)
Mar 10, 2009 0.4386 0.4695 0.4386 0.4489 99,009 +0.04(+10.13%)
Mar 09, 2009 0.4386 0.4386 0.4024 0.4076 27,039 -0.01(-3.42%)
Mar 06, 2009 0.4324 0.4386 0.4076 0.4220 30,535 +0.00(+0.99%)
Mar 05, 2009 0.5160 0.5160 0.3199 0.4179 133,035 -0.10(-19.00%)
Mar 04, 2009 0.5108 0.5521 0.5041 0.5160 59,629 +0.04(+8.70%)
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.