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

Bassett Furniture (NQ: BSET )

14.43 +0.27 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 31, 2012 7.273 7.298 6.891 7.173 47,985 -0.04(-0.61%)
Oct 26, 2012 7.342 7.217 7.217 7.217 37,418 -0.05(-0.69%)
Oct 25, 2012 7.123 7.298 7.123 7.267 67,350 +0.20(+2.83%)
Oct 24, 2012 7.098 7.160 6.923 7.067 94,368 -0.05(-0.70%)
Oct 23, 2012 6.735 7.192 6.710 7.117 224,297 +0.46(+6.85%)
Oct 19, 2012 6.816 6.863 6.641 6.660 117,644 -0.19(-2.83%)
Oct 18, 2012 6.873 7.092 6.848 6.854 77,864 +0.01(+0.09%)
Oct 17, 2012 6.641 6.935 6.635 6.848 269,754 +0.15(+2.24%)
Oct 16, 2012 6.785 6.835 6.641 6.698 130,926 -0.09(-1.29%)
Oct 15, 2012 5.891 6.898 5.891 6.785 342,984 -0.04(-0.55%)
Oct 12, 2012 6.973 6.998 6.704 6.823 84,382 -0.18(-2.50%)
Oct 11, 2012 7.192 7.341 6.823 6.998 372,599 -0.19(-2.70%)
Oct 10, 2012 7.423 7.473 7.123 7.192 232,124 -0.16(-2.13%)
Oct 09, 2012 7.325 7.472 7.320 7.348 304,511 +0.03(+0.39%)
Oct 08, 2012 7.122 7.399 7.077 7.320 261,691 +0.21(+2.94%)
Oct 05, 2012 7.224 7.291 7.065 7.111 176,221 -0.11(-1.49%)
Oct 04, 2012 7.207 7.235 7.178 7.218 101,173 +0.02(+0.24%)
Oct 03, 2012 7.009 7.207 6.998 7.201 312,964 +0.19(+2.66%)
Oct 02, 2012 7.031 7.037 6.981 7.014 75,994 -0.02(-0.24%)
Oct 01, 2012 7.065 7.065 6.941 7.031 102,730 -0.01(-0.08%)
Sep 28, 2012 6.867 7.122 6.783 7.037 131,856 +0.14(+1.97%)
Sep 27, 2012 6.975 7.009 6.721 6.901 125,668 -0.12(-1.77%)
Sep 26, 2012 7.009 7.060 6.981 7.026 106,919 +0.03(+0.40%)
Sep 25, 2012 7.094 7.105 6.981 6.998 71,532 -0.08(-1.12%)
Sep 24, 2012 7.014 7.099 7.014 7.077 74,913 +0.06(+0.89%)
Sep 21, 2012 7.054 7.054 6.986 7.014 97,973 -0.02(-0.24%)
Sep 20, 2012 7.031 7.048 6.987 7.031 45,739 +0.00(+0.00%)
Sep 19, 2012 7.020 7.037 6.935 7.031 39,578 +0.00(+0.00%)
Sep 18, 2012 6.975 7.043 6.975 7.031 69,071 +0.03(+0.40%)
Sep 17, 2012 7.020 7.020 6.953 7.003 47,702 +0.03(+0.41%)
Sep 14, 2012 6.981 7.003 6.890 6.975 64,651 +0.01(+0.16%)
Sep 13, 2012 6.964 6.975 6.924 6.964 48,003 +0.03(+0.49%)
Sep 12, 2012 6.896 6.952 6.896 6.930 24,860 +0.03(+0.41%)
Sep 11, 2012 6.913 6.947 6.839 6.901 78,948 -0.02(-0.33%)
Sep 10, 2012 6.907 6.930 6.873 6.924 43,302 +0.02(+0.33%)
Sep 07, 2012 7.003 7.003 6.862 6.901 40,707 -0.09(-1.29%)
Sep 06, 2012 6.969 7.010 6.958 6.992 105,761 +0.05(+0.65%)
Sep 05, 2012 6.930 6.964 6.851 6.947 69,409 +0.03(+0.41%)
Sep 04, 2012 6.884 6.918 6.811 6.918 84,615 +0.08(+1.24%)
Aug 31, 2012 6.845 6.884 6.670 6.834 47,345 +0.04(+0.58%)
Aug 30, 2012 6.579 6.907 6.506 6.794 83,715 +0.25(+3.80%)
Aug 29, 2012 6.263 6.551 6.246 6.545 66,138 +0.55(+9.25%)
Aug 27, 2012 6.144 6.144 5.969 5.991 25,736 -0.18(-2.84%)
Aug 24, 2012 5.935 6.240 5.867 6.167 37,025 +0.21(+3.51%)
Aug 23, 2012 6.280 6.280 5.890 5.957 46,338 -0.36(-5.64%)
Aug 22, 2012 6.223 6.364 6.189 6.314 42,742 -0.03(-0.45%)
Aug 21, 2012 6.607 6.607 6.048 6.342 86,214 -0.29(-4.43%)
Aug 20, 2012 6.664 6.664 6.512 6.636 50,443 -0.07(-1.01%)
Aug 17, 2012 6.613 6.709 6.449 6.704 67,061 +0.10(+1.54%)
Aug 16, 2012 6.624 6.664 6.439 6.602 53,185 -0.04(-0.60%)
Aug 15, 2012 6.478 6.670 6.393 6.641 100,743 +0.15(+2.26%)
Aug 14, 2012 6.641 6.715 6.455 6.494 51,634 -0.15(-2.21%)
Aug 13, 2012 6.726 6.726 6.432 6.641 67,710 -0.06(-0.84%)
Aug 10, 2012 6.811 6.822 6.687 6.698 18,676 -0.10(-1.41%)
Aug 09, 2012 6.872 6.872 6.765 6.794 29,316 -0.05(-0.66%)
Aug 08, 2012 6.833 6.917 6.833 6.839 37,565 -0.05(-0.65%)
Aug 07, 2012 6.901 6.929 6.839 6.884 61,414 -0.01(-0.12%)
Aug 06, 2012 6.861 6.929 6.861 6.892 32,552 +0.01(+0.12%)
Aug 03, 2012 6.833 6.929 6.833 6.884 63,050 +0.05(+0.74%)
Aug 02, 2012 6.765 6.878 6.755 6.833 38,921 +0.03(+0.41%)
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.