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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Nov 28, 2014 13.08 13.27 13.05 13.18 14,939 +0.03(+0.26%)
Nov 26, 2014 13.26 13.15 13.15 13.15 25,866 -0.01(-0.10%)
Nov 25, 2014 13.10 13.19 13.09 13.16 33,206 +0.13(+0.98%)
Nov 24, 2014 12.84 13.08 12.79 13.04 48,476 +0.26(+2.05%)
Nov 21, 2014 12.84 12.84 12.43 12.77 33,674 -0.01(-0.08%)
Nov 20, 2014 12.75 12.87 12.74 12.78 50,031 +0.09(+0.72%)
Nov 19, 2014 12.73 12.80 12.65 12.69 26,665 +0.01(+0.11%)
Nov 18, 2014 12.83 12.83 12.43 12.68 34,577 -0.09(-0.69%)
Nov 17, 2014 12.75 12.90 12.69 12.77 28,177 +0.01(+0.11%)
Nov 14, 2014 12.79 12.79 12.68 12.75 23,835 -0.11(-0.84%)
Nov 13, 2014 12.75 12.89 12.70 12.86 36,924 +0.09(+0.68%)
Nov 12, 2014 12.42 12.96 12.42 12.77 87,198 +0.43(+3.49%)
Nov 11, 2014 12.34 12.49 12.30 12.34 43,297 +0.08(+0.66%)
Nov 10, 2014 12.19 12.36 11.85 12.26 43,066 +0.09(+0.71%)
Nov 07, 2014 12.20 12.33 12.14 12.18 17,247 -0.05(-0.38%)
Nov 06, 2014 12.12 12.30 12.05 12.22 46,019 +0.10(+0.83%)
Nov 05, 2014 12.06 12.32 12.03 12.12 60,182 +0.07(+0.61%)
Nov 04, 2014 11.85 12.06 11.72 12.05 68,268 +0.11(+0.90%)
Nov 03, 2014 11.72 11.96 11.70 11.94 63,174 +0.30(+2.59%)
Oct 31, 2014 11.72 11.72 11.57 11.64 70,707 -0.08(-0.69%)
Oct 30, 2014 11.59 11.72 11.58 11.72 64,728 +0.14(+1.21%)
Oct 29, 2014 11.72 11.75 11.40 11.58 54,428 -0.14(-1.20%)
Oct 28, 2014 11.69 11.88 11.66 11.72 48,832 +0.06(+0.52%)
Oct 27, 2014 11.51 11.79 11.47 11.66 79,938 +0.19(+1.69%)
Oct 24, 2014 11.46 11.55 11.35 11.47 38,397 +0.09(+0.77%)
Oct 23, 2014 11.47 11.52 11.38 11.38 145,924 -0.03(-0.29%)
Oct 22, 2014 11.43 11.51 11.37 11.41 62,850 -0.01(-0.06%)
Oct 21, 2014 11.39 11.65 11.31 11.42 80,016 +0.11(+1.01%)
Oct 20, 2014 10.62 11.38 10.51 11.31 108,156 +0.70(+6.56%)
Oct 17, 2014 10.46 10.62 10.48 10.61 26,374 +0.13(+1.28%)
Oct 16, 2014 10.42 10.59 10.42 10.48 49,716 -0.10(-0.95%)
Oct 15, 2014 10.50 10.59 10.25 10.58 40,016 +0.04(+0.38%)
Oct 14, 2014 10.57 10.61 10.41 10.54 43,934 -0.03(-0.25%)
Oct 13, 2014 10.56 10.57 10.40 10.56 26,853 +0.01(+0.13%)
Oct 10, 2014 10.46 10.55 10.15 10.55 24,175 +0.09(+0.83%)
Oct 09, 2014 10.37 10.55 10.37 10.46 43,796 +0.13(+1.30%)
Oct 08, 2014 10.29 10.38 10.27 10.33 38,005 -0.23(-2.16%)
Oct 07, 2014 10.48 10.56 10.32 10.56 38,420 +0.11(+1.09%)
Oct 06, 2014 10.56 10.67 10.44 10.44 52,069 -0.15(-1.39%)
Oct 03, 2014 10.06 10.61 10.06 10.59 79,969 +0.66(+6.68%)
Oct 02, 2014 9.444 10.25 9.444 9.926 125,638 +1.08(+12.19%)
Oct 01, 2014 9.216 9.216 8.814 8.848 42,788 -0.30(-3.29%)
Sep 30, 2014 9.430 9.430 9.149 9.149 11,417 -0.27(-2.84%)
Sep 29, 2014 9.269 9.531 9.256 9.417 25,129 +0.15(+1.59%)
Sep 26, 2014 9.283 9.350 9.216 9.270 26,144 +0.07(+0.80%)
Sep 25, 2014 9.297 9.297 9.116 9.196 18,985 -0.19(-2.00%)
Sep 24, 2014 9.384 9.538 9.176 9.384 73,546 +0.01(+0.14%)
Sep 23, 2014 9.524 9.544 9.303 9.370 34,832 -0.15(-1.62%)
Sep 22, 2014 9.685 9.692 9.518 9.524 19,493 -0.24(-2.47%)
Sep 19, 2014 9.873 9.899 9.524 9.765 41,712 -0.02(-0.21%)
Sep 18, 2014 9.899 9.899 9.785 9.785 15,894 -0.03(-0.34%)
Sep 17, 2014 9.812 9.913 9.812 9.819 14,267 +0.06(+0.62%)
Sep 16, 2014 9.698 9.906 9.685 9.759 13,196 +0.09(+0.90%)
Sep 15, 2014 9.725 9.739 9.551 9.672 22,314 -0.05(-0.55%)
Sep 12, 2014 9.765 9.893 9.718 9.725 20,190 -0.16(-1.63%)
Sep 11, 2014 9.940 9.953 9.846 9.886 13,247 -0.07(-0.74%)
Sep 10, 2014 9.940 10.03 9.866 9.960 15,403 +0.02(+0.20%)
Sep 09, 2014 9.940 10.05 9.913 9.940 13,991 -0.17(-1.72%)
Sep 08, 2014 10.07 10.11 9.919 10.11 16,859 -0.02(-0.20%)
Sep 05, 2014 10.19 10.27 10.07 10.13 12,964 -0.07(-0.66%)
Sep 04, 2014 10.25 10.27 10.20 10.20 30,413 -0.05(-0.46%)
Sep 03, 2014 10.28 10.36 10.20 10.25 19,487 +0.01(+0.07%)
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.