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 31, 2012 5.319 5.387 5.189 5.280 45,793 +0.01(+0.21%)
May 30, 2012 5.398 5.454 5.209 5.268 39,776 -0.08(-1.58%)
May 29, 2012 5.274 5.482 5.151 5.353 40,294 +0.02(+0.32%)
May 25, 2012 5.437 5.460 5.313 5.336 26,236 -0.12(-2.27%)
May 24, 2012 5.504 5.533 5.324 5.460 32,145 +0.11(+2.00%)
May 23, 2012 5.257 5.420 5.206 5.353 48,925 +0.03(+0.53%)
May 22, 2012 5.212 5.426 5.161 5.325 44,713 +0.11(+2.05%)
May 21, 2012 5.229 5.375 4.852 5.218 120,887 -0.12(-2.32%)
May 18, 2012 5.426 5.567 5.251 5.341 117,155 -0.21(-3.75%)
May 17, 2012 5.719 5.758 5.482 5.550 65,457 -0.20(-3.52%)
May 16, 2012 5.713 5.871 5.713 5.752 32,861 -0.12(-2.01%)
May 15, 2012 5.803 5.916 5.775 5.871 34,435 +0.01(+0.19%)
May 14, 2012 6.000 6.017 5.792 5.859 45,784 -0.19(-3.07%)
May 11, 2012 5.927 6.073 5.854 6.045 56,126 +0.12(+1.99%)
May 10, 2012 5.904 6.000 5.854 5.927 93,676 +0.05(+0.86%)
May 09, 2012 5.843 5.944 5.762 5.876 78,760 -0.03(-0.47%)
May 08, 2012 5.960 5.988 5.854 5.904 95,231 -0.09(-1.50%)
May 07, 2012 5.977 6.056 5.955 5.994 67,823 +0.00(+0.00%)
May 04, 2012 5.977 6.011 5.944 5.994 49,707 -0.02(-0.37%)
May 03, 2012 6.033 6.089 5.961 6.016 77,528 -0.01(-0.09%)
May 02, 2012 6.011 6.061 5.899 6.022 76,514 +0.01(+0.19%)
May 01, 2012 6.016 6.050 5.865 6.011 63,590 -0.01(-0.09%)
Apr 30, 2012 5.994 6.117 5.949 6.016 101,474 +0.04(+0.75%)
Apr 27, 2012 5.988 6.016 5.916 5.972 34,741 -0.02(-0.37%)
Apr 26, 2012 5.854 6.011 5.837 5.994 65,100 -0.03(-0.47%)
Apr 25, 2012 5.966 6.039 5.955 6.022 60,232 +0.08(+1.42%)
Apr 24, 2012 6.028 6.028 5.675 5.938 104,373 -0.10(-1.58%)
Apr 23, 2012 6.022 6.106 5.944 6.033 72,910 -0.04(-0.65%)
Apr 20, 2012 6.078 6.095 6.033 6.072 43,876 +0.03(+0.46%)
Apr 19, 2012 6.028 6.050 5.910 6.044 82,789 +0.02(+0.28%)
Apr 18, 2012 6.095 6.095 5.882 6.028 105,426 -0.06(-1.01%)
Apr 17, 2012 5.994 6.106 5.994 6.089 303,958 +0.11(+1.78%)
Apr 16, 2012 5.764 5.983 5.523 5.983 627,718 +0.22(+3.79%)
Apr 13, 2012 5.434 5.764 5.434 5.764 362,707 +0.30(+5.54%)
Apr 12, 2012 5.367 5.462 5.367 5.462 137,074 +0.09(+1.67%)
Apr 11, 2012 5.322 5.400 5.316 5.372 142,888 +0.06(+1.05%)
Apr 10, 2012 5.311 5.339 5.294 5.316 92,134 +0.01(+0.11%)
Apr 09, 2012 5.260 5.311 5.260 5.311 60,341 +0.05(+0.96%)
Apr 05, 2012 5.277 5.294 5.238 5.260 35,225 -0.02(-0.32%)
Apr 04, 2012 5.238 5.277 5.227 5.277 40,814 +0.02(+0.43%)
Apr 03, 2012 5.255 5.260 5.227 5.255 22,974 +0.00(+0.00%)
Apr 02, 2012 5.199 5.255 5.176 5.255 130,833 +0.10(+1.96%)
Mar 30, 2012 5.171 5.210 5.154 5.154 99,453 +0.01(+0.11%)
Mar 29, 2012 5.176 5.182 5.115 5.148 30,137 -0.02(-0.43%)
Mar 28, 2012 5.126 5.171 5.098 5.171 36,439 +0.04(+0.76%)
Mar 27, 2012 5.064 5.143 5.064 5.131 76,713 +0.07(+1.33%)
Mar 26, 2012 4.969 5.064 4.935 5.064 99,701 +0.12(+2.38%)
Mar 23, 2012 4.946 4.991 4.918 4.946 56,926 +0.00(+0.00%)
Mar 22, 2012 4.902 4.952 4.902 4.946 43,681 +0.04(+0.91%)
Mar 21, 2012 4.874 4.918 4.874 4.902 29,231 +0.01(+0.23%)
Mar 20, 2012 4.885 4.902 4.773 4.890 21,553 +0.00(+0.00%)
Mar 19, 2012 4.823 4.890 4.784 4.890 44,463 +0.07(+1.51%)
Mar 16, 2012 4.784 4.818 4.773 4.818 66,420 +0.03(+0.58%)
Mar 15, 2012 4.778 4.790 4.717 4.790 45,197 +0.02(+0.35%)
Mar 14, 2012 4.728 4.773 4.700 4.773 43,502 +0.01(+0.24%)
Mar 13, 2012 4.762 4.762 4.734 4.762 53,767 +0.01(+0.16%)
Mar 12, 2012 4.717 4.773 4.689 4.754 64,572 +0.04(+0.91%)
Mar 09, 2012 4.689 4.728 4.672 4.711 77,410 +0.02(+0.49%)
Mar 08, 2012 4.650 4.694 4.618 4.688 67,710 +0.05(+1.03%)
Mar 07, 2012 4.644 4.650 4.622 4.640 15,450 -0.01(-0.21%)
Mar 06, 2012 4.683 4.683 4.594 4.650 30,255 -0.02(-0.35%)
Mar 05, 2012 4.655 4.683 4.599 4.666 23,336 -0.01(-0.12%)
Mar 02, 2012 4.655 4.678 4.605 4.672 36,341 +0.04(+0.85%)
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.