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 (%)
May 24, 2011 4.506 4.537 4.459 4.495 28,227 +0.02(+0.35%)
May 23, 2011 4.485 4.552 4.444 4.480 29,712 -0.01(-0.12%)
May 20, 2011 4.485 4.532 4.485 4.485 10,519 -0.03(-0.57%)
May 19, 2011 4.526 4.532 4.361 4.511 16,968 +0.15(+3.32%)
May 18, 2011 4.501 4.552 4.252 4.366 59,105 -0.11(-2.43%)
May 17, 2011 4.501 4.532 4.449 4.475 71,563 +0.00(+0.00%)
May 16, 2011 4.511 4.646 4.464 4.475 45,282 -0.01(-0.24%)
May 13, 2011 4.459 4.506 4.459 4.486 15,867 +0.01(+0.24%)
May 12, 2011 4.480 4.532 4.459 4.475 17,072 -0.01(-0.12%)
May 11, 2011 4.521 4.521 4.418 4.480 55,245 -0.01(-0.23%)
May 10, 2011 4.501 4.552 4.449 4.490 26,773 +0.03(+0.69%)
May 09, 2011 4.506 4.506 4.253 4.459 18,393 +0.03(+0.70%)
May 06, 2011 4.273 4.516 4.222 4.428 30,036 +0.14(+3.25%)
May 05, 2011 4.346 4.346 4.217 4.289 45,778 -0.06(-1.31%)
May 04, 2011 4.578 4.624 4.320 4.346 27,869 -0.28(-6.03%)
May 03, 2011 4.547 4.650 4.516 4.624 125,995 +0.06(+1.24%)
May 02, 2011 4.552 4.624 4.501 4.568 64,185 -0.04(-0.90%)
Apr 29, 2011 4.578 4.681 4.578 4.609 80,275 +0.07(+1.48%)
Apr 28, 2011 4.681 4.691 4.310 4.542 79,941 -0.13(-2.87%)
Apr 27, 2011 4.650 4.697 4.624 4.676 431,856 +0.05(+1.12%)
Apr 26, 2011 4.593 4.681 4.593 4.624 279,560 +0.10(+2.29%)
Apr 25, 2011 4.578 4.609 4.377 4.521 136,125 +0.26(+6.17%)
Apr 21, 2011 4.237 4.273 4.119 4.258 13,603 +0.02(+0.49%)
Apr 20, 2011 4.227 4.242 4.165 4.237 24,409 +0.05(+1.11%)
Apr 19, 2011 4.196 4.227 4.181 4.191 17,887 +0.01(+0.25%)
Apr 18, 2011 4.258 4.258 4.181 4.181 18,526 -0.04(-0.98%)
Apr 15, 2011 4.217 4.227 4.082 4.222 58,744 +0.05(+1.11%)
Apr 14, 2011 4.144 4.181 4.113 4.175 19,181 +0.00(+0.10%)
Apr 13, 2011 3.984 4.181 3.881 4.171 115,974 -0.00(-0.10%)
Apr 12, 2011 3.974 4.175 3.974 4.175 14,105 +0.16(+3.98%)
Apr 11, 2011 4.062 4.062 3.974 4.015 42,916 -0.04(-1.02%)
Apr 08, 2011 4.175 4.175 4.015 4.057 12,154 +0.01(+0.13%)
Apr 07, 2011 3.995 4.062 3.974 4.051 12,877 +0.09(+2.21%)
Apr 06, 2011 3.979 4.072 3.876 3.964 13,683 +0.01(+0.26%)
Apr 05, 2011 4.021 4.067 3.897 3.953 19,414 -0.06(-1.41%)
Apr 04, 2011 4.005 4.072 3.922 4.010 20,764 -0.01(-0.26%)
Apr 01, 2011 4.057 4.124 3.990 4.021 30,526 -0.01(-0.26%)
Mar 31, 2011 4.273 4.284 3.938 4.031 22,262 -0.08(-2.01%)
Mar 30, 2011 4.121 4.165 4.051 4.113 18,778 -0.04(-0.87%)
Mar 29, 2011 4.237 4.258 4.062 4.150 25,356 -0.07(-1.59%)
Mar 28, 2011 4.129 4.284 4.098 4.217 111,905 +0.14(+3.55%)
Mar 25, 2011 4.067 4.119 4.046 4.072 8,525 +0.03(+0.64%)
Mar 24, 2011 4.103 4.160 4.015 4.046 12,691 +0.03(+0.77%)
Mar 23, 2011 4.113 4.113 4.015 4.015 12,714 -0.17(-3.95%)
Mar 22, 2011 4.139 4.201 4.104 4.181 16,362 +0.07(+1.63%)
Mar 21, 2011 4.175 4.227 4.113 4.113 19,635 -0.06(-1.36%)
Mar 18, 2011 4.036 4.170 4.036 4.170 12,508 +0.08(+2.02%)
Mar 17, 2011 4.036 4.165 4.031 4.088 22,177 +0.05(+1.28%)
Mar 16, 2011 4.031 4.263 4.031 4.036 29,173 +0.01(+0.13%)
Mar 15, 2011 4.051 4.319 4.026 4.031 59,074 -0.19(-4.52%)
Mar 14, 2011 4.237 4.325 4.108 4.222 59,258 -0.06(-1.33%)
Mar 11, 2011 4.330 4.330 4.258 4.279 14,791 -0.03(-0.60%)
Mar 10, 2011 4.227 4.304 4.181 4.304 280,327 +0.06(+1.34%)
Mar 09, 2011 4.201 4.320 4.201 4.248 25,093 +0.05(+1.09%)
Mar 08, 2011 4.211 4.279 4.181 4.202 14,318 -0.00(-0.11%)
Mar 07, 2011 3.984 4.206 3.984 4.206 107,300 +0.14(+3.43%)
Mar 04, 2011 4.062 4.067 4.010 4.067 37,278 +0.06(+1.42%)
Mar 03, 2011 3.979 4.108 3.979 4.010 87,395 +0.06(+1.57%)
Mar 02, 2011 4.010 4.010 3.855 3.948 31,227 -0.03(-0.65%)
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.