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 (%)
Sep 30, 2009 2.466 2.466 2.167 2.208 42,457 +0.08(+3.88%)
Sep 29, 2009 2.213 2.213 2.126 2.126 12,582 -0.11(-4.85%)
Sep 28, 2009 2.528 2.528 2.177 2.234 19,325 -0.06(-2.81%)
Sep 25, 2009 2.177 2.299 1.971 2.299 19,839 +0.11(+5.07%)
Sep 24, 2009 2.322 2.342 2.167 2.188 32,568 -0.15(-6.40%)
Sep 23, 2009 2.415 2.451 2.265 2.337 44,697 -0.13(-5.13%)
Sep 22, 2009 2.368 2.464 2.337 2.464 16,425 +0.09(+3.58%)
Sep 21, 2009 2.281 2.379 2.260 2.379 34,179 +0.19(+8.47%)
Sep 18, 2009 2.229 2.270 2.193 2.193 59,185 -0.07(-2.96%)
Sep 17, 2009 2.317 2.317 2.208 2.260 26,746 -0.09(-3.74%)
Sep 16, 2009 2.239 2.348 2.229 2.348 27,948 +0.10(+4.36%)
Sep 15, 2009 2.244 2.342 2.244 2.250 49,719 -0.02(-0.91%)
Sep 14, 2009 2.260 2.348 2.250 2.270 35,123 +0.03(+1.15%)
Sep 11, 2009 2.229 2.265 2.012 2.244 113,479 +0.01(+0.46%)
Sep 10, 2009 2.513 2.533 2.203 2.234 89,473 -0.30(-11.81%)
Sep 09, 2009 2.585 2.631 2.430 2.533 49,500 -0.02(-0.61%)
Sep 08, 2009 2.368 2.549 2.368 2.549 31,489 +0.24(+10.51%)
Sep 04, 2009 2.451 2.451 2.306 2.306 45,899 -0.14(-5.70%)
Sep 03, 2009 2.368 2.512 2.363 2.446 73,733 +0.08(+3.49%)
Sep 02, 2009 2.502 2.502 2.291 2.363 110,758 -0.14(-5.57%)
Sep 01, 2009 2.616 2.631 2.446 2.502 212,890 -0.11(-4.15%)
Aug 31, 2009 2.451 2.631 2.451 2.611 168,017 +0.16(+6.53%)
Aug 28, 2009 2.373 2.564 2.373 2.451 222,567 +0.08(+3.49%)
Aug 27, 2009 2.296 2.368 2.296 2.368 57,053 +0.01(+0.44%)
Aug 26, 2009 2.317 2.358 2.295 2.358 283,609 +0.04(+1.56%)
Aug 25, 2009 2.095 2.322 2.090 2.322 298,229 +0.23(+11.11%)
Aug 24, 2009 1.816 2.110 1.816 2.090 150,339 +0.35(+20.18%)
Aug 21, 2009 1.734 1.868 1.734 1.739 26,523 -0.04(-2.03%)
Aug 20, 2009 1.667 1.894 1.651 1.775 119,363 +0.05(+2.99%)
Aug 19, 2009 1.574 1.723 1.574 1.723 20,463 +0.16(+10.23%)
Aug 18, 2009 1.548 1.594 1.393 1.563 27,737 -0.04(-2.26%)
Aug 17, 2009 1.579 1.615 1.579 1.599 18,387 +0.07(+4.38%)
Aug 14, 2009 1.615 1.615 1.532 1.532 18,393 -0.10(-6.01%)
Aug 13, 2009 1.574 1.661 1.574 1.630 11,628 +0.06(+3.61%)
Aug 12, 2009 1.708 1.708 1.574 1.574 34,950 -0.13(-7.58%)
Aug 11, 2009 1.574 1.703 1.574 1.703 15,387 +0.15(+10.00%)
Aug 10, 2009 1.574 1.594 1.548 1.548 23,469 -0.07(-4.15%)
Aug 07, 2009 1.579 1.620 1.553 1.615 15,861 +0.04(+2.62%)
Aug 06, 2009 1.553 1.672 1.530 1.574 21,509 +0.01(+0.66%)
Aug 05, 2009 1.522 1.563 1.393 1.563 37,658 +0.07(+4.84%)
Aug 04, 2009 1.414 1.491 1.403 1.491 31,018 +0.11(+8.24%)
Aug 03, 2009 1.259 1.440 1.259 1.378 29,810 +0.09(+6.80%)
Jul 31, 2009 1.218 1.316 1.218 1.290 7,640 +0.04(+2.88%)
Jul 30, 2009 1.249 1.295 1.156 1.254 61,744 +0.03(+2.10%)
Jul 29, 2009 1.285 1.290 1.228 1.228 7,523 -0.06(-4.80%)
Jul 28, 2009 1.218 1.290 1.117 1.290 26,481 +0.06(+5.04%)
Jul 27, 2009 1.233 1.238 1.187 1.228 24,323 -0.01(-0.83%)
Jul 24, 2009 0.9081 1.259 0.9081 1.238 59,249 -0.03(-2.04%)
Jul 23, 2009 1.264 1.311 1.264 1.264 13,526 -0.08(-6.13%)
Jul 22, 2009 1.264 1.347 1.264 1.347 15,639 +0.08(+6.10%)
Jul 21, 2009 1.352 1.352 1.260 1.269 11,892 -0.08(-5.75%)
Jul 20, 2009 1.326 1.347 1.301 1.347 9,497 +0.07(+5.24%)
Jul 17, 2009 1.305 1.341 1.280 1.280 10,694 -0.06(-4.25%)
Jul 16, 2009 1.326 1.341 1.326 1.336 2,133 +0.02(+1.57%)
Jul 15, 2009 1.336 1.367 1.316 1.316 59,846 -0.04(-2.67%)
Jul 14, 2009 1.336 1.352 1.316 1.352 14,947 +0.02(+1.55%)
Jul 13, 2009 1.243 1.331 1.238 1.331 33,642 -0.03(-1.90%)
Jul 10, 2009 1.341 1.357 1.321 1.357 32,551 +0.02(+1.54%)
Jul 09, 2009 1.341 1.367 1.326 1.336 38,705 -0.02(-1.14%)
Jul 08, 2009 1.434 1.434 1.341 1.352 6,151 +0.01(+0.77%)
Jul 07, 2009 1.336 1.367 1.331 1.341 18,765 +0.01(+0.39%)
Jul 06, 2009 1.336 1.362 1.336 1.336 52,481 -0.08(-5.82%)
Jul 02, 2009 1.341 1.419 1.341 1.419 14,507 +0.08(+5.77%)
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.