Skip to main content
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 (%)
Feb 26, 2010 2.317 2.332 2.115 2.115 18,937 -0.20(-8.69%)
Feb 25, 2010 2.146 2.342 2.146 2.317 42,060 +0.17(+7.93%)
Feb 24, 2010 2.327 2.327 2.146 2.146 29,568 -0.19(-8.17%)
Feb 23, 2010 2.131 2.337 2.131 2.337 38,621 +0.10(+4.62%)
Feb 22, 2010 2.291 2.348 2.136 2.234 62,213 -0.04(-1.59%)
Feb 19, 2010 2.301 2.301 2.203 2.270 19,647 -0.05(-2.22%)
Feb 18, 2010 2.291 2.342 2.291 2.322 38,106 +0.02(+0.90%)
Feb 17, 2010 2.265 2.322 2.226 2.301 16,239 +0.02(+0.68%)
Feb 16, 2010 2.317 2.322 2.275 2.286 28,624 -0.05(-1.99%)
Feb 12, 2010 2.317 2.332 2.332 2.332 22,482 +0.01(+0.22%)
Feb 11, 2010 2.061 2.348 2.007 2.327 76,602 +0.13(+6.12%)
Feb 10, 2010 2.275 2.296 2.172 2.193 25,624 -0.12(-5.34%)
Feb 09, 2010 2.182 2.348 2.048 2.317 151,591 +0.18(+8.19%)
Feb 08, 2010 2.224 2.317 2.126 2.141 34,406 -0.04(-1.89%)
Feb 05, 2010 2.167 2.244 2.167 2.182 17,604 -0.04(-1.63%)
Feb 04, 2010 2.224 2.239 2.201 2.219 19,693 -0.02(-0.69%)
Feb 03, 2010 2.219 2.250 2.208 2.234 15,844 +0.00(+0.00%)
Feb 02, 2010 2.188 2.270 2.188 2.234 7,271 +0.03(+1.41%)
Feb 01, 2010 2.250 2.281 2.141 2.203 14,974 -0.05(-2.06%)
Jan 29, 2010 2.270 2.322 2.224 2.250 32,245 -0.02(-0.68%)
Jan 28, 2010 2.110 2.296 2.110 2.265 59,761 +0.14(+6.81%)
Jan 27, 2010 2.053 2.121 2.007 2.121 16,135 +0.11(+5.38%)
Jan 26, 2010 2.141 2.141 1.935 2.012 54,948 -0.18(-8.24%)
Jan 25, 2010 2.167 2.281 2.126 2.193 64,038 +0.09(+4.17%)
Jan 22, 2010 1.919 2.115 1.775 2.105 39,400 +0.19(+9.97%)
Jan 21, 2010 1.904 1.945 1.836 1.914 20,463 +0.01(+0.27%)
Jan 20, 2010 2.038 2.038 1.883 1.909 35,724 -0.12(-6.09%)
Jan 19, 2010 2.131 2.131 1.966 2.033 67,537 -0.13(-6.19%)
Jan 15, 2010 2.141 2.167 2.167 2.167 110,475 +0.30(+16.02%)
Jan 14, 2010 1.723 1.899 1.718 1.868 33,727 +0.12(+6.78%)
Jan 13, 2010 1.739 1.790 1.703 1.749 17,792 -0.01(-0.29%)
Jan 12, 2010 1.744 1.770 1.744 1.754 5,233 -0.01(-0.29%)
Jan 11, 2010 1.765 1.801 1.723 1.759 12,757 +0.01(+0.29%)
Jan 08, 2010 1.771 1.771 1.754 1.754 5,570 -0.04(-2.16%)
Jan 07, 2010 1.852 1.852 1.728 1.793 25,083 -0.06(-3.47%)
Jan 06, 2010 1.811 1.883 1.734 1.857 27,442 +0.05(+2.86%)
Jan 05, 2010 1.780 1.878 1.780 1.806 20,027 +0.02(+0.86%)
Jan 04, 2010 1.785 1.857 1.728 1.790 15,214 -0.01(-0.29%)
Dec 31, 2009 1.718 1.796 1.796 1.796 30,429 +0.11(+6.42%)
Dec 30, 2009 1.775 1.816 1.687 1.687 22,569 -0.13(-7.37%)
Dec 29, 2009 1.723 1.857 1.703 1.821 21,839 +0.11(+6.33%)
Dec 28, 2009 1.796 1.816 1.708 1.713 13,838 -0.09(-5.14%)
Dec 24, 2009 1.806 1.832 1.806 1.806 4,986 -0.07(-3.85%)
Dec 23, 2009 1.852 1.878 1.754 1.878 26,364 +0.03(+1.39%)
Dec 22, 2009 1.780 1.863 1.739 1.852 18,709 +0.07(+3.76%)
Dec 21, 2009 1.744 1.796 1.677 1.785 79,113 +0.05(+2.67%)
Dec 18, 2009 1.811 1.971 1.734 1.739 94,423 -0.07(-3.99%)
Dec 17, 2009 1.873 1.966 1.775 1.811 86,300 -0.08(-4.36%)
Dec 16, 2009 1.919 2.038 1.734 1.894 189,820 -0.04(-2.13%)
Dec 15, 2009 1.744 1.935 1.734 1.935 63,426 +0.20(+11.28%)
Dec 14, 2009 1.780 1.826 1.739 1.739 29,698 -0.08(-4.53%)
Dec 11, 2009 1.801 1.832 1.759 1.821 24,271 +0.01(+0.28%)
Dec 10, 2009 1.775 1.832 1.775 1.816 17,807 -0.01(-0.57%)
Dec 09, 2009 1.754 1.826 1.734 1.826 24,510 +0.09(+5.04%)
Dec 08, 2009 1.816 1.821 1.739 1.739 39,674 -0.12(-6.39%)
Dec 07, 2009 1.909 2.007 1.791 1.857 15,359 -0.05(-2.44%)
Dec 04, 2009 1.883 1.904 1.759 1.904 24,591 +0.05(+2.50%)
Dec 03, 2009 1.883 1.909 1.811 1.857 12,850 -0.02(-0.83%)
Dec 02, 2009 1.914 1.955 1.837 1.873 15,817 -0.05(-2.42%)
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.