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 (%)
Jun 30, 2011 3.946 4.107 3.936 4.081 58,508 +0.04(+0.90%)
Jun 29, 2011 3.978 4.066 3.781 4.045 103,440 +0.07(+1.83%)
Jun 28, 2011 4.024 4.050 3.952 3.972 59,636 -0.04(-1.03%)
Jun 27, 2011 3.933 4.164 3.889 4.014 224,763 -0.02(-0.51%)
Jun 24, 2011 4.055 4.081 4.009 4.034 27,503 -0.01(-0.13%)
Jun 23, 2011 4.132 4.132 4.040 4.040 44,044 -0.03(-0.76%)
Jun 22, 2011 4.190 4.195 4.071 4.071 15,703 -0.12(-2.84%)
Jun 21, 2011 4.179 4.257 4.076 4.190 17,136 +0.01(+0.12%)
Jun 20, 2011 4.060 4.195 4.009 4.185 13,869 +0.02(+0.43%)
Jun 17, 2011 4.148 4.167 3.895 4.167 45,861 +0.02(+0.44%)
Jun 16, 2011 4.081 4.171 4.020 4.148 15,800 +0.08(+2.04%)
Jun 15, 2011 4.117 4.143 4.045 4.066 64,898 -0.03(-0.76%)
Jun 14, 2011 4.143 4.159 4.097 4.097 51,328 -0.05(-1.13%)
Jun 13, 2011 4.273 4.273 4.133 4.143 29,335 -0.12(-2.91%)
Jun 10, 2011 4.278 4.299 4.216 4.268 6,785 +0.01(+0.12%)
Jun 09, 2011 4.247 4.335 4.211 4.262 7,559 -0.02(-0.48%)
Jun 08, 2011 4.330 4.387 4.169 4.283 7,213 -0.10(-2.25%)
Jun 07, 2011 4.179 4.464 4.107 4.381 51,851 +0.20(+4.70%)
Jun 06, 2011 4.205 4.324 4.128 4.185 39,314 -0.15(-3.35%)
Jun 03, 2011 4.371 4.402 4.311 4.330 9,090 -0.17(-3.69%)
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%)
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.