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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2011 4.272 4.282 3.937 4.030 22,269 -0.08(-2.01%)
Mar 30, 2011 4.120 4.164 4.050 4.112 18,784 -0.04(-0.87%)
Mar 29, 2011 4.236 4.257 4.061 4.148 25,364 -0.07(-1.59%)
Mar 28, 2011 4.128 4.282 4.097 4.215 111,940 +0.14(+3.55%)
Mar 25, 2011 4.066 4.117 4.045 4.071 8,527 +0.03(+0.64%)
Mar 24, 2011 4.102 4.159 4.014 4.045 12,694 +0.03(+0.77%)
Mar 23, 2011 4.112 4.112 4.014 4.014 12,718 -0.17(-3.95%)
Mar 22, 2011 4.138 4.200 4.102 4.179 16,367 +0.07(+1.63%)
Mar 21, 2011 4.174 4.226 4.112 4.112 19,641 -0.06(-1.36%)
Mar 18, 2011 4.035 4.169 4.035 4.169 12,512 +0.08(+2.02%)
Mar 17, 2011 4.035 4.163 4.030 4.086 22,184 +0.05(+1.28%)
Mar 16, 2011 4.030 4.262 4.030 4.035 29,182 +0.01(+0.13%)
Mar 15, 2011 4.050 4.318 4.024 4.030 59,092 -0.19(-4.52%)
Mar 14, 2011 4.236 4.324 4.107 4.220 59,276 -0.06(-1.33%)
Mar 11, 2011 4.329 4.329 4.257 4.277 14,795 -0.03(-0.60%)
Mar 10, 2011 4.226 4.303 4.179 4.303 280,415 +0.06(+1.34%)
Mar 09, 2011 4.200 4.319 4.200 4.246 25,101 +0.05(+1.09%)
Mar 08, 2011 4.210 4.277 4.179 4.200 14,323 -0.00(-0.11%)
Mar 07, 2011 3.983 4.205 3.983 4.205 107,333 +0.14(+3.43%)
Mar 04, 2011 4.061 4.066 4.009 4.066 37,290 +0.06(+1.42%)
Mar 03, 2011 3.978 4.107 3.978 4.009 87,422 +0.06(+1.57%)
Mar 02, 2011 4.009 4.009 3.854 3.947 31,237 -0.03(-0.65%)
Mar 01, 2011 3.999 4.112 3.885 3.973 605,915 +0.49(+14.07%)
Feb 28, 2011 3.488 3.545 3.483 3.483 18,373 +0.00(+0.00%)
Feb 25, 2011 3.462 3.565 3.400 3.483 8,140 +0.02(+0.60%)
Feb 24, 2011 3.570 3.576 3.369 3.462 19,463 -0.13(-3.59%)
Feb 23, 2011 3.730 3.771 3.524 3.591 35,169 -0.22(-5.69%)
Feb 22, 2011 3.725 3.839 3.707 3.808 24,384 +0.05(+1.23%)
Feb 18, 2011 3.741 3.813 3.715 3.761 15,226 +0.02(+0.55%)
Feb 17, 2011 3.694 3.988 3.694 3.741 39,466 +0.09(+2.55%)
Feb 16, 2011 3.565 3.772 3.526 3.648 53,764 +0.11(+3.06%)
Feb 15, 2011 3.648 3.710 3.524 3.539 76,861 -0.13(-3.52%)
Feb 14, 2011 3.828 3.828 3.648 3.668 55,043 -0.10(-2.74%)
Feb 11, 2011 3.813 3.870 3.751 3.772 31,673 -0.12(-3.05%)
Feb 10, 2011 3.978 4.004 3.890 3.890 19,092 -0.10(-2.58%)
Feb 09, 2011 3.983 4.004 3.921 3.993 16,220 +0.01(+0.13%)
Feb 08, 2011 4.024 4.035 3.917 3.988 65,494 -0.04(-0.90%)
Feb 07, 2011 4.004 4.035 3.978 4.024 57,739 +0.07(+1.66%)
Feb 04, 2011 3.926 3.988 3.926 3.959 67,149 +0.07(+1.76%)
Feb 03, 2011 3.947 3.978 3.854 3.890 112,613 +0.13(+3.43%)
Feb 02, 2011 3.741 4.066 3.726 3.761 92,969 +0.04(+0.97%)
Feb 01, 2011 3.596 3.735 3.519 3.725 210,808 +0.13(+3.59%)
Jan 31, 2011 3.410 3.715 3.354 3.596 290,742 +0.18(+5.29%)
Jan 28, 2011 3.080 3.472 3.023 3.416 266,346 +0.10(+3.12%)
Jan 27, 2011 2.580 3.359 2.575 3.312 681,495 +0.96(+41.10%)
Jan 26, 2011 2.317 2.368 2.286 2.348 22,505 +0.05(+2.25%)
Jan 25, 2011 2.284 2.379 2.270 2.296 88,450 +0.05(+2.30%)
Jan 24, 2011 2.193 2.265 2.193 2.244 31,148 +0.05(+2.35%)
Jan 21, 2011 2.224 2.224 2.193 2.193 14,270 -0.05(-2.07%)
Jan 20, 2011 2.250 2.260 2.188 2.239 44,628 +0.02(+0.93%)
Jan 19, 2011 2.244 2.244 2.208 2.219 8,557 -0.03(-1.15%)
Jan 18, 2011 2.239 2.322 2.229 2.244 30,793 +0.03(+1.16%)
Jan 14, 2011 2.244 2.260 2.167 2.219 30,836 -0.04(-1.60%)
Jan 13, 2011 2.270 2.270 2.255 2.255 1,453 -0.03(-1.13%)
Jan 12, 2011 2.229 2.281 2.167 2.281 661,862 +0.09(+4.00%)
Jan 11, 2011 2.193 2.193 2.177 2.193 5,667 +0.02(+0.71%)
Jan 10, 2011 2.182 2.213 2.177 2.177 18,554 -0.02(-0.71%)
Jan 07, 2011 2.203 2.203 2.182 2.193 12,375 +0.01(+0.43%)
Jan 06, 2011 2.198 2.198 2.182 2.184 6,299 -0.02(-0.77%)
Jan 05, 2011 2.193 2.219 2.182 2.201 37,435 +0.01(+0.35%)
Jan 04, 2011 2.193 2.208 2.188 2.193 72,440 +0.00(+0.00%)
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.