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 28, 2012 6.870 7.124 6.785 7.039 131,815 +0.14(+1.97%)
Sep 27, 2012 6.977 7.011 6.723 6.904 125,628 -0.12(-1.77%)
Sep 26, 2012 7.011 7.062 6.983 7.028 106,886 +0.03(+0.40%)
Sep 25, 2012 7.096 7.107 6.983 7.000 71,510 -0.08(-1.12%)
Sep 24, 2012 7.017 7.101 7.017 7.079 74,889 +0.06(+0.89%)
Sep 21, 2012 7.056 7.056 6.988 7.017 97,942 -0.02(-0.24%)
Sep 20, 2012 7.034 7.051 6.989 7.034 45,724 +0.00(+0.00%)
Sep 19, 2012 7.022 7.039 6.938 7.034 39,566 +0.00(+0.00%)
Sep 18, 2012 6.977 7.045 6.977 7.034 69,049 +0.03(+0.40%)
Sep 17, 2012 7.022 7.022 6.955 7.005 47,688 +0.03(+0.41%)
Sep 14, 2012 6.983 7.005 6.892 6.977 64,631 +0.01(+0.16%)
Sep 13, 2012 6.966 6.977 6.926 6.966 47,988 +0.03(+0.49%)
Sep 12, 2012 6.898 6.954 6.898 6.932 24,853 +0.03(+0.41%)
Sep 11, 2012 6.915 6.949 6.841 6.904 78,924 -0.02(-0.33%)
Sep 10, 2012 6.909 6.932 6.875 6.926 43,289 +0.02(+0.33%)
Sep 07, 2012 7.005 7.005 6.864 6.904 40,694 -0.09(-1.29%)
Sep 06, 2012 6.971 7.012 6.960 6.994 105,728 +0.05(+0.65%)
Sep 05, 2012 6.932 6.966 6.853 6.949 69,387 +0.03(+0.41%)
Sep 04, 2012 6.887 6.921 6.813 6.921 84,589 +0.08(+1.24%)
Aug 31, 2012 6.847 6.887 6.672 6.836 47,330 +0.04(+0.58%)
Aug 30, 2012 6.581 6.909 6.508 6.796 83,688 +0.25(+3.80%)
Aug 29, 2012 6.265 6.553 6.248 6.547 66,117 +0.55(+9.25%)
Aug 27, 2012 6.146 6.146 5.971 5.993 25,728 -0.18(-2.84%)
Aug 24, 2012 5.937 6.242 5.869 6.169 37,014 +0.21(+3.51%)
Aug 23, 2012 6.282 6.282 5.891 5.959 46,324 -0.36(-5.64%)
Aug 22, 2012 6.225 6.366 6.191 6.316 42,728 -0.03(-0.45%)
Aug 21, 2012 6.610 6.610 6.050 6.344 86,188 -0.29(-4.43%)
Aug 20, 2012 6.666 6.666 6.514 6.638 50,427 -0.07(-1.01%)
Aug 17, 2012 6.615 6.711 6.451 6.706 67,040 +0.10(+1.54%)
Aug 16, 2012 6.627 6.666 6.441 6.604 53,169 -0.04(-0.60%)
Aug 15, 2012 6.480 6.672 6.395 6.643 100,712 +0.15(+2.26%)
Aug 14, 2012 6.643 6.717 6.457 6.496 51,618 -0.15(-2.21%)
Aug 13, 2012 6.728 6.728 6.434 6.643 67,689 -0.06(-0.84%)
Aug 10, 2012 6.813 6.824 6.689 6.700 18,670 -0.10(-1.41%)
Aug 09, 2012 6.875 6.875 6.768 6.796 29,307 -0.05(-0.66%)
Aug 08, 2012 6.835 6.920 6.835 6.841 37,554 -0.05(-0.65%)
Aug 07, 2012 6.903 6.931 6.841 6.886 61,394 -0.01(-0.12%)
Aug 06, 2012 6.863 6.931 6.863 6.894 32,541 +0.01(+0.12%)
Aug 03, 2012 6.835 6.931 6.835 6.886 63,030 +0.05(+0.74%)
Aug 02, 2012 6.768 6.880 6.757 6.835 38,909 +0.03(+0.41%)
Aug 01, 2012 6.880 6.902 6.801 6.807 82,086 -0.09(-1.31%)
Jul 31, 2012 6.880 6.908 6.863 6.897 116,917 +0.02(+0.33%)
Jul 30, 2012 6.869 6.908 6.790 6.875 68,612 -0.01(-0.16%)
Jul 27, 2012 6.846 6.897 6.745 6.886 75,601 +0.09(+1.33%)
Jul 26, 2012 6.891 6.903 6.706 6.796 103,343 -0.07(-0.98%)
Jul 25, 2012 6.875 6.908 6.807 6.863 81,271 +0.02(+0.33%)
Jul 24, 2012 6.841 6.886 6.824 6.841 89,167 -0.01(-0.08%)
Jul 23, 2012 6.830 6.869 6.824 6.846 69,399 -0.05(-0.65%)
Jul 20, 2012 6.756 6.891 6.728 6.891 137,881 +0.11(+1.58%)
Jul 19, 2012 6.801 6.830 6.768 6.784 98,554 +0.00(+0.00%)
Jul 18, 2012 6.768 6.801 6.723 6.784 105,005 +0.02(+0.25%)
Jul 17, 2012 6.711 6.779 6.492 6.768 135,934 +0.07(+1.09%)
Jul 16, 2012 6.542 6.734 6.542 6.694 117,331 +0.11(+1.71%)
Jul 13, 2012 6.413 6.582 6.351 6.582 169,744 +0.16(+2.54%)
Jul 12, 2012 6.385 6.435 6.351 6.419 144,463 +0.01(+0.09%)
Jul 11, 2012 6.351 6.447 6.238 6.413 138,977 +0.05(+0.84%)
Jul 10, 2012 6.176 6.385 6.165 6.359 111,857 +0.19(+3.15%)
Jul 09, 2012 6.075 6.176 6.047 6.165 60,169 +0.12(+1.96%)
Jul 06, 2012 5.822 6.075 5.687 6.047 50,031 +0.01(+0.19%)
Jul 05, 2012 5.996 6.036 5.912 6.036 59,501 +0.06(+0.94%)
Jul 03, 2012 5.912 5.991 5.901 5.979 38,937 +0.10(+1.72%)
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.