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 (%)
Oct 29, 2010 2.420 2.446 2.373 2.446 16,094 +0.06(+2.60%)
Oct 28, 2010 2.409 2.420 2.353 2.384 25,940 +0.00(+0.00%)
Oct 27, 2010 2.466 2.466 2.281 2.384 79,063 -0.09(-3.75%)
Oct 25, 2010 2.523 2.523 2.384 2.477 81,738 -0.01(-0.41%)
Oct 22, 2010 2.528 2.533 2.487 2.487 15,024 -0.07(-2.63%)
Oct 21, 2010 2.528 2.554 2.518 2.554 51,888 +0.02(+0.61%)
Oct 20, 2010 2.544 2.580 2.502 2.538 22,750 -0.04(-1.60%)
Oct 18, 2010 2.523 2.580 2.580 2.580 29,266 +0.05(+1.83%)
Oct 15, 2010 2.585 2.585 2.518 2.533 16,763 -0.05(-1.80%)
Oct 14, 2010 2.502 2.580 2.471 2.580 28,516 +0.10(+3.95%)
Oct 13, 2010 2.585 2.585 2.482 2.482 33,109 -0.09(-3.61%)
Oct 12, 2010 2.559 2.580 2.554 2.575 29,568 +0.03(+1.22%)
Oct 11, 2010 2.611 2.611 2.544 2.544 40,313 -0.09(-3.33%)
Oct 08, 2010 2.538 2.631 2.502 2.631 57,418 +0.06(+2.20%)
Oct 07, 2010 2.559 2.585 2.554 2.575 109,700 +0.00(+0.00%)
Oct 06, 2010 2.606 2.606 2.556 2.575 10,481 -0.01(-0.20%)
Oct 05, 2010 2.585 2.621 2.523 2.580 165,592 +0.07(+2.67%)
Oct 04, 2010 2.502 2.582 2.502 2.513 29,297 -0.04(-1.60%)
Oct 01, 2010 2.580 2.580 2.553 2.553 2,209 +0.01(+0.39%)
Sep 30, 2010 2.569 2.580 2.544 2.544 3,347 -0.04(-1.60%)
Sep 29, 2010 2.528 2.600 2.528 2.585 46,302 +0.06(+2.25%)
Sep 28, 2010 2.538 2.549 2.492 2.528 22,455 +0.01(+0.41%)
Sep 27, 2010 2.502 2.544 2.502 2.518 21,158 +0.02(+0.62%)
Sep 24, 2010 2.446 2.538 2.425 2.502 13,526 +0.06(+2.32%)
Sep 23, 2010 2.502 2.502 2.358 2.446 2,938 -0.06(-2.47%)
Sep 22, 2010 2.477 2.528 2.430 2.508 13,373 +0.06(+2.32%)
Sep 21, 2010 2.502 2.564 2.425 2.451 26,824 -0.08(-3.06%)
Sep 20, 2010 2.502 2.554 2.502 2.528 17,015 +0.01(+0.20%)
Sep 17, 2010 2.528 2.528 2.477 2.523 47,587 +0.09(+3.82%)
Sep 15, 2010 2.533 2.554 2.430 2.430 18,304 -0.13(-5.04%)
Sep 14, 2010 2.523 2.559 2.523 2.559 4,845 +0.02(+0.81%)
Sep 13, 2010 2.487 2.554 2.477 2.538 19,245 +0.03(+1.23%)
Sep 10, 2010 2.533 2.554 2.477 2.508 51,095 -0.05(-1.82%)
Sep 09, 2010 2.404 2.554 2.399 2.554 42,083 +0.11(+4.43%)
Sep 08, 2010 2.415 2.492 2.415 2.446 25,667 +0.02(+0.85%)
Sep 07, 2010 2.461 2.461 2.379 2.425 8,721 -0.06(-2.49%)
Sep 03, 2010 2.461 2.549 2.425 2.487 56,739 +0.08(+3.43%)
Sep 02, 2010 2.332 2.404 2.332 2.404 969 +0.08(+3.56%)
Sep 01, 2010 2.415 2.477 2.322 2.322 127,893 -0.12(-5.06%)
Aug 31, 2010 2.415 2.446 2.399 2.446 16,486 +0.02(+0.85%)
Aug 30, 2010 2.399 2.446 2.399 2.425 16,528 +0.02(+0.64%)
Aug 27, 2010 2.435 2.461 2.409 2.409 16,189 -0.05(-2.10%)
Aug 26, 2010 2.456 2.461 2.399 2.461 27,103 +0.01(+0.42%)
Aug 25, 2010 2.482 2.482 2.404 2.451 2,141 -0.03(-1.04%)
Aug 24, 2010 2.456 2.508 2.430 2.477 24,323 +0.05(+1.91%)
Aug 23, 2010 2.518 2.518 2.430 2.430 22,098 -0.09(-3.48%)
Aug 20, 2010 2.513 2.533 2.484 2.518 9,677 -0.02(-0.61%)
Aug 19, 2010 2.482 2.533 2.482 2.533 1,598 +0.03(+1.03%)
Aug 18, 2010 2.461 2.549 2.451 2.508 2,333 +0.05(+1.89%)
Aug 17, 2010 2.533 2.569 2.461 2.461 64,695 -0.07(-2.65%)
Aug 16, 2010 2.559 2.559 2.451 2.528 53,322 -0.03(-1.21%)
Aug 13, 2010 2.575 2.580 2.557 2.559 6,673 -0.02(-0.80%)
Aug 12, 2010 2.518 2.580 2.518 2.580 4,680 +0.01(+0.40%)
Aug 11, 2010 2.559 2.575 2.559 2.569 3,178 +0.01(+0.20%)
Aug 10, 2010 2.523 2.564 2.523 2.564 14,148 +0.00(+0.00%)
Aug 09, 2010 2.528 2.564 2.528 2.564 20,672 +0.02(+0.81%)
Aug 06, 2010 2.554 2.564 2.451 2.544 20,123 -0.02(-0.60%)
Aug 05, 2010 2.518 2.564 2.508 2.559 9,593 +0.06(+2.27%)
Aug 04, 2010 2.538 2.564 2.502 2.502 13,460 -0.01(-0.21%)
Aug 03, 2010 2.554 2.554 2.435 2.508 32,952 -0.05(-1.82%)
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.