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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2011 4.055 4.081 3.970 3.970 19,717 -0.06(-1.57%)
Oct 28, 2011 4.155 4.155 3.976 4.034 8,260 +0.07(+1.73%)
Oct 27, 2011 3.897 4.139 3.818 3.965 82,309 +0.07(+1.89%)
Oct 26, 2011 4.025 4.049 3.818 3.891 27,315 +0.03(+0.68%)
Oct 25, 2011 3.902 4.065 3.855 3.865 5,752 -0.05(-1.21%)
Oct 24, 2011 4.028 4.092 3.902 3.913 29,440 -0.14(-3.51%)
Oct 21, 2011 4.060 4.060 3.949 4.055 15,826 +0.03(+0.65%)
Oct 20, 2011 4.018 4.071 4.018 4.028 8,735 -0.05(-1.29%)
Oct 19, 2011 3.986 4.097 3.986 4.081 14,457 +0.09(+2.24%)
Oct 18, 2011 3.997 4.092 3.844 3.992 34,419 +0.01(+0.13%)
Oct 17, 2011 4.144 4.144 3.976 3.986 13,853 -0.08(-1.94%)
Oct 14, 2011 4.102 4.102 4.013 4.065 6,255 +0.01(+0.26%)
Oct 13, 2011 3.986 4.118 3.939 4.055 23,082 +0.08(+1.99%)
Oct 12, 2011 4.113 4.113 3.976 3.976 46,241 -0.06(-1.56%)
Oct 11, 2011 3.928 4.097 3.928 4.039 14,952 +0.09(+2.38%)
Oct 10, 2011 3.760 3.960 3.739 3.945 76,168 +0.24(+6.57%)
Oct 07, 2011 3.454 3.733 3.454 3.702 8,746 +0.07(+1.88%)
Oct 06, 2011 3.518 3.749 3.428 3.633 21,967 +0.13(+3.76%)
Oct 05, 2011 3.338 3.581 3.338 3.502 11,491 -0.08(-2.21%)
Oct 04, 2011 3.649 3.660 3.328 3.581 34,459 -0.11(-2.86%)
Oct 03, 2011 3.744 3.791 3.618 3.686 21,358 -0.03(-0.71%)
Sep 30, 2011 3.723 3.728 3.691 3.712 4,175 -0.06(-1.54%)
Sep 29, 2011 3.770 3.781 3.739 3.770 11,453 +0.02(+0.56%)
Sep 28, 2011 3.723 3.770 3.649 3.749 6,266 +0.01(+0.28%)
Sep 27, 2011 3.681 3.776 3.663 3.739 10,634 +0.09(+2.45%)
Sep 26, 2011 3.597 3.681 3.597 3.649 7,337 -0.01(-0.29%)
Sep 23, 2011 3.660 3.660 3.612 3.660 7,975 -0.01(-0.29%)
Sep 22, 2011 3.670 3.765 3.644 3.670 11,170 -0.02(-0.57%)
Sep 21, 2011 3.812 3.812 3.691 3.691 32,253 -0.12(-3.18%)
Sep 20, 2011 3.812 3.812 3.782 3.812 6,485 -0.01(-0.28%)
Sep 19, 2011 3.812 3.839 3.733 3.823 7,463 +0.01(+0.14%)
Sep 16, 2011 3.802 3.839 3.802 3.818 3,579 +0.02(+0.42%)
Sep 15, 2011 3.828 3.828 3.781 3.802 11,734 -0.02(-0.41%)
Sep 14, 2011 3.823 3.839 3.818 3.818 18,965 +0.00(+0.00%)
Sep 13, 2011 3.828 3.839 3.818 3.818 12,246 +0.01(+0.14%)
Sep 12, 2011 3.828 3.844 3.755 3.812 18,452 -0.02(-0.55%)
Sep 09, 2011 3.844 3.860 3.776 3.834 13,731 -0.04(-1.09%)
Sep 08, 2011 3.886 3.897 3.818 3.876 14,620 -0.02(-0.54%)
Sep 07, 2011 3.923 3.955 3.891 3.897 9,612 +0.03(+0.68%)
Sep 06, 2011 3.834 3.939 3.786 3.870 30,450 -0.01(-0.14%)
Sep 02, 2011 3.807 3.938 3.749 3.876 15,748 +0.02(+0.41%)
Sep 01, 2011 3.897 3.928 3.818 3.860 27,332 -0.09(-2.27%)
Aug 31, 2011 3.949 4.023 3.902 3.949 38,882 +0.05(+1.21%)
Aug 30, 2011 3.949 3.990 3.902 3.902 7,468 -0.09(-2.24%)
Aug 29, 2011 4.065 4.065 3.739 3.992 26,768 -0.06(-1.56%)
Aug 26, 2011 3.907 4.104 3.891 4.055 57,580 +0.11(+2.67%)
Aug 25, 2011 4.049 4.049 3.913 3.949 29,434 -0.08(-1.96%)
Aug 24, 2011 4.007 4.176 3.923 4.028 42,131 +0.12(+2.96%)
Aug 23, 2011 3.702 3.949 3.697 3.913 36,210 -0.04(-1.00%)
Aug 22, 2011 4.007 4.060 3.928 3.952 48,140 +0.00(+0.07%)
Aug 19, 2011 3.970 4.107 3.867 3.949 60,109 -0.09(-2.22%)
Aug 18, 2011 4.213 4.239 4.034 4.039 29,905 -0.24(-5.54%)
Aug 17, 2011 4.281 4.318 4.218 4.276 34,636 +0.03(+0.74%)
Aug 16, 2011 4.329 4.329 4.239 4.244 51,389 -0.10(-2.30%)
Aug 15, 2011 4.076 4.355 4.065 4.344 54,412 +0.22(+5.36%)
Aug 12, 2011 3.918 4.160 3.918 4.123 52,109 +0.27(+6.97%)
Aug 11, 2011 3.802 3.923 3.581 3.855 78,167 +0.07(+1.95%)
Aug 10, 2011 3.860 3.980 3.681 3.781 130,245 -0.14(-3.48%)
Aug 09, 2011 3.886 4.001 3.833 3.917 149,698 +0.04(+0.95%)
Aug 08, 2011 3.896 3.943 3.802 3.881 89,236 -0.10(-2.50%)
Aug 05, 2011 4.096 4.158 3.860 3.980 60,891 -0.13(-3.19%)
Aug 04, 2011 4.311 4.321 4.090 4.111 34,428 -0.18(-4.16%)
Aug 03, 2011 4.269 4.342 4.232 4.290 17,736 +0.04(+1.00%)
Aug 02, 2011 4.022 4.326 3.991 4.247 65,376 +0.20(+5.05%)
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.