Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 1.146 1.285 1.146 1.166 52,914 +0.02(+1.80%)
Apr 29, 2009 1.120 1.182 1.068 1.146 91,158 +0.03(+2.30%)
Apr 28, 2009 1.161 1.161 1.053 1.120 85,988 +0.12(+11.86%)
Apr 27, 2009 1.001 1.001 0.9290 1.001 15,093 +0.02(+1.57%)
Apr 24, 2009 0.9858 1.001 0.9651 0.9858 29,751 +0.02(+2.14%)
Apr 23, 2009 0.9909 1.012 0.9238 0.9651 97,034 -0.01(-1.06%)
Apr 22, 2009 0.9755 0.9858 0.9548 0.9755 9,375 +0.02(+2.16%)
Apr 21, 2009 0.9858 0.9961 0.9548 0.9548 49,487 -0.01(-1.07%)
Apr 20, 2009 1.048 1.048 0.9548 0.9651 30,373 -0.10(-9.66%)
Apr 17, 2009 1.037 1.084 1.032 1.068 66,243 +0.04(+3.50%)
Apr 16, 2009 1.017 1.035 0.9909 1.032 21,051 +0.03(+2.56%)
Apr 15, 2009 1.043 1.044 0.9961 1.006 17,100 -0.08(-7.14%)
Apr 14, 2009 1.032 1.084 1.027 1.084 22,270 +0.07(+7.14%)
Apr 13, 2009 1.012 1.032 0.9187 1.012 111,241 +0.00(+0.00%)
Apr 09, 2009 0.9858 1.027 0.9548 1.012 33,736 +0.05(+4.81%)
Apr 08, 2009 0.9600 0.9651 0.9599 0.9651 1,396 +0.01(+1.08%)
Apr 07, 2009 0.9445 1.022 0.9445 0.9548 47,032 +0.00(+0.00%)
Apr 06, 2009 0.8051 1.063 0.8051 0.9548 52,959 +0.10(+11.45%)
Apr 03, 2009 0.8619 0.9341 0.8103 0.8567 76,390 -0.02(-1.78%)
Apr 02, 2009 0.9755 1.089 0.8722 0.8722 124,369 -0.10(-10.58%)
Apr 01, 2009 0.9651 0.9755 0.9549 0.9755 5,921 -0.03(-2.58%)
Mar 31, 2009 0.9084 1.017 0.8980 1.001 27,745 +0.12(+14.12%)
Mar 30, 2009 0.9496 1.001 0.8619 0.8774 60,725 -0.02(-2.30%)
Mar 26, 2009 0.6916 0.8980 0.6916 0.8980 91,111 +0.18(+25.18%)
Mar 25, 2009 0.6090 0.8980 0.6090 0.7174 114,664 +0.14(+24.11%)
Mar 24, 2009 0.5213 0.5780 0.5213 0.5780 26,740 +0.04(+6.67%)
Mar 23, 2009 0.5419 0.5471 0.5161 0.5419 32,401 +0.01(+0.96%)
Mar 20, 2009 0.4851 0.5368 0.4851 0.5368 199,376 +0.06(+13.04%)
Mar 19, 2009 0.4903 0.5110 0.4645 0.4748 41,144 -0.02(-4.17%)
Mar 18, 2009 0.4851 0.4955 0.4645 0.4955 44,563 +0.03(+5.49%)
Mar 17, 2009 0.4903 0.4903 0.4655 0.4697 19,654 +0.01(+1.11%)
Mar 16, 2009 0.4645 0.4645 0.4542 0.4645 30,072 +0.03(+5.88%)
Mar 13, 2009 0.4490 0.4800 0.4387 0.4387 21,382 +0.00(+0.00%)
Mar 12, 2009 0.4645 0.4645 0.4387 0.4387 115,625 -0.03(-6.59%)
Mar 11, 2009 0.4903 0.4903 0.4490 0.4697 27,399 +0.02(+4.60%)
Mar 10, 2009 0.4387 0.4697 0.4387 0.4490 98,978 +0.04(+10.13%)
Mar 09, 2009 0.4387 0.4387 0.4026 0.4077 27,030 -0.01(-3.42%)
Mar 06, 2009 0.4325 0.4387 0.4077 0.4222 30,526 +0.00(+0.99%)
Mar 05, 2009 0.5161 0.5161 0.3200 0.4181 132,994 -0.10(-19.00%)
Mar 04, 2009 0.5110 0.5522 0.5042 0.5161 59,610 +0.04(+8.70%)
Mar 02, 2009 0.5161 0.5161 0.4697 0.4748 86,138 -0.02(-4.17%)
Feb 27, 2009 0.5213 0.5316 0.4955 0.4955 141,218 -0.03(-4.95%)
Feb 26, 2009 0.5935 0.6039 0.5213 0.5213 111,547 -0.04(-6.48%)
Feb 25, 2009 0.5626 0.5677 0.5213 0.5574 119,020 +0.02(+2.86%)
Feb 24, 2009 0.5935 0.6400 0.5419 0.5419 188,590 -0.07(-11.76%)
Feb 23, 2009 0.6451 0.7226 0.5110 0.6142 546,006 +0.10(+19.00%)
Feb 20, 2009 0.6968 0.7122 0.4955 0.5161 2,148,386 -0.21(-28.57%)
Feb 19, 2009 0.7793 0.7793 0.6864 0.7226 93,584 -0.03(-3.45%)
Feb 18, 2009 0.7535 0.8000 0.7484 0.7484 74,369 +0.00(+0.00%)
Feb 17, 2009 0.8000 0.9032 0.7484 0.7484 286,824 -0.27(-26.40%)
Feb 13, 2009 1.017 1.017 0.9496 1.017 40,494 -0.01(-1.01%)
Feb 12, 2009 1.027 1.043 1.006 1.027 33,366 +0.00(+0.00%)
Feb 11, 2009 1.074 1.074 1.022 1.027 62,608 +0.00(+0.00%)
Feb 10, 2009 1.074 1.074 1.027 1.027 18,187 -0.05(-4.33%)
Feb 09, 2009 1.063 1.089 1.023 1.074 20,489 +0.01(+0.97%)
Feb 06, 2009 1.084 1.084 1.027 1.063 29,677 +0.04(+3.52%)
Feb 05, 2009 1.058 1.161 1.027 1.027 121,744 -0.03(-2.93%)
Feb 04, 2009 1.264 1.285 1.048 1.058 99,421 -0.23(-18.00%)
Feb 03, 2009 1.605 1.605 1.290 1.290 164,398 -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.