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 (%)
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%)
Mar 02, 2009 0.5160 0.5160 0.4695 0.4747 86,165 -0.02(-4.17%)
Feb 27, 2009 0.5211 0.5314 0.4953 0.4953 141,263 -0.03(-4.95%)
Feb 26, 2009 0.5933 0.6037 0.5211 0.5211 111,582 -0.04(-6.48%)
Feb 25, 2009 0.5624 0.5675 0.5211 0.5572 119,057 +0.02(+2.86%)
Feb 24, 2009 0.5933 0.6398 0.5417 0.5417 188,649 -0.07(-11.76%)
Feb 23, 2009 0.6449 0.7223 0.5108 0.6140 546,176 +0.10(+19.00%)
Feb 20, 2009 0.6965 0.7120 0.4953 0.5160 2,149,059 -0.21(-28.57%)
Feb 19, 2009 0.7791 0.7791 0.6862 0.7223 93,613 -0.03(-3.45%)
Feb 18, 2009 0.7533 0.7997 0.7481 0.7481 74,392 +0.00(+0.00%)
Feb 17, 2009 0.7997 0.9029 0.7481 0.7481 286,914 -0.27(-26.40%)
Feb 13, 2009 1.016 1.016 0.9494 1.016 40,507 -0.01(-1.00%)
Feb 12, 2009 1.027 1.042 1.006 1.027 33,377 +0.00(+0.00%)
Feb 11, 2009 1.073 1.073 1.022 1.027 62,627 +0.00(+0.00%)
Feb 10, 2009 1.073 1.073 1.027 1.027 18,193 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.022 1.073 20,496 +0.01(+0.97%)
Feb 06, 2009 1.083 1.083 1.027 1.063 29,686 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,782 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.047 1.058 99,453 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,449 -0.34(-20.89%)
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.