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

Bassett Furniture (NQ: BSET )

14.36 +0.26 (+1.84%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 6, 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 (%)
Jul 31, 2012 6.969 6.997 6.951 6.986 115,434 +0.02(+0.33%)
Jul 30, 2012 6.957 6.997 6.877 6.963 67,742 -0.01(-0.16%)
Jul 27, 2012 6.934 6.986 6.832 6.974 74,642 +0.09(+1.33%)
Jul 26, 2012 6.980 6.991 6.792 6.883 102,032 -0.07(-0.98%)
Jul 25, 2012 6.963 6.997 6.894 6.951 80,240 +0.02(+0.33%)
Jul 24, 2012 6.929 6.974 6.912 6.929 88,036 -0.01(-0.08%)
Jul 23, 2012 6.917 6.957 6.912 6.934 68,519 -0.05(-0.65%)
Jul 20, 2012 6.843 6.980 6.815 6.980 136,132 +0.11(+1.58%)
Jul 19, 2012 6.889 6.917 6.855 6.872 97,304 +0.00(+0.00%)
Jul 18, 2012 6.855 6.889 6.809 6.872 103,673 +0.02(+0.25%)
Jul 17, 2012 6.798 6.866 6.575 6.855 134,210 +0.07(+1.09%)
Jul 16, 2012 6.626 6.820 6.626 6.780 115,843 +0.11(+1.71%)
Jul 13, 2012 6.495 6.666 6.433 6.666 167,591 +0.17(+2.54%)
Jul 12, 2012 6.467 6.518 6.433 6.501 142,631 +0.01(+0.09%)
Jul 11, 2012 6.433 6.529 6.319 6.495 137,214 +0.05(+0.84%)
Jul 10, 2012 6.256 6.467 6.244 6.441 110,438 +0.20(+3.15%)
Jul 09, 2012 6.153 6.256 6.125 6.244 59,406 +0.12(+1.96%)
Jul 06, 2012 5.897 6.153 5.760 6.125 49,396 +0.01(+0.19%)
Jul 05, 2012 6.073 6.113 5.988 6.113 58,746 +0.06(+0.94%)
Jul 03, 2012 5.988 6.068 5.976 6.056 38,443 +0.10(+1.72%)
Jul 02, 2012 5.782 5.993 5.782 5.954 111,850 +0.07(+1.26%)
Jun 29, 2012 5.885 5.942 5.857 5.879 68,152 +0.02(+0.39%)
Jun 28, 2012 5.822 5.885 5.782 5.857 30,456 -0.02(-0.29%)
Jun 27, 2012 5.817 5.917 5.817 5.874 44,258 +0.02(+0.29%)
Jun 26, 2012 5.845 5.919 5.754 5.857 51,521 +0.00(+0.00%)
Jun 25, 2012 5.817 5.919 5.651 5.857 116,962 -0.02(-0.29%)
Jun 22, 2012 5.954 5.954 5.771 5.874 2,521,504 -0.08(-1.34%)
Jun 21, 2012 5.948 5.976 5.822 5.954 133,717 -0.02(-0.29%)
Jun 20, 2012 5.908 5.982 5.737 5.971 100,688 +0.06(+0.96%)
Jun 19, 2012 5.879 5.914 5.765 5.914 121,254 +0.07(+1.27%)
Jun 18, 2012 5.879 5.897 5.509 5.839 154,622 -0.06(-1.06%)
Jun 15, 2012 5.691 5.971 5.680 5.902 85,152 +0.18(+3.19%)
Jun 14, 2012 5.486 5.777 5.356 5.720 161,483 +0.33(+6.03%)
Jun 13, 2012 5.315 5.446 5.175 5.395 50,471 +0.08(+1.50%)
Jun 12, 2012 5.252 5.366 5.144 5.315 93,828 +0.13(+2.53%)
Jun 11, 2012 5.395 5.577 5.184 5.184 79,023 -0.11(-2.05%)
Jun 08, 2012 5.275 5.589 5.189 5.292 65,594 +0.02(+0.32%)
Jun 07, 2012 5.275 5.298 5.144 5.275 31,866 +0.03(+0.65%)
Jun 06, 2012 5.184 5.332 5.155 5.241 29,842 +0.06(+1.21%)
Jun 05, 2012 5.229 5.372 5.132 5.178 48,041 -0.01(-0.22%)
Jun 04, 2012 5.240 5.275 5.132 5.189 92,359 -0.05(-0.98%)
Jun 01, 2012 5.229 5.378 5.218 5.241 38,189 -0.11(-2.03%)
May 31, 2012 5.389 5.457 5.258 5.349 45,198 +0.01(+0.21%)
May 30, 2012 5.469 5.526 5.278 5.338 39,259 -0.09(-1.58%)
May 29, 2012 5.343 5.554 5.218 5.423 39,771 +0.02(+0.32%)
May 25, 2012 5.509 5.532 5.383 5.406 25,895 -0.13(-2.27%)
May 24, 2012 5.576 5.606 5.394 5.532 31,727 +0.11(+2.00%)
May 23, 2012 5.326 5.492 5.275 5.423 48,290 +0.03(+0.53%)
May 22, 2012 5.281 5.497 5.229 5.395 44,132 +0.11(+2.05%)
May 21, 2012 5.298 5.446 4.916 5.286 119,317 -0.13(-2.32%)
May 18, 2012 5.497 5.640 5.321 5.412 115,632 -0.21(-3.75%)
May 17, 2012 5.794 5.834 5.554 5.623 64,607 -0.21(-3.52%)
May 16, 2012 5.788 5.948 5.788 5.828 32,434 -0.12(-2.01%)
May 15, 2012 5.879 5.993 5.851 5.948 33,987 +0.01(+0.19%)
May 14, 2012 6.079 6.096 5.868 5.936 45,189 -0.19(-3.07%)
May 11, 2012 6.005 6.153 5.931 6.125 55,397 +0.12(+1.99%)
May 10, 2012 5.982 6.079 5.931 6.005 92,459 +0.05(+0.86%)
May 09, 2012 5.920 6.022 5.838 5.954 77,737 -0.03(-0.47%)
May 08, 2012 6.039 6.067 5.931 5.982 93,994 -0.09(-1.50%)
May 07, 2012 6.056 6.135 6.033 6.073 66,941 +0.00(+0.00%)
May 04, 2012 6.056 6.090 6.022 6.073 49,062 -0.02(-0.37%)
May 03, 2012 6.113 6.169 6.039 6.096 76,521 -0.01(-0.09%)
May 02, 2012 6.090 6.141 5.976 6.101 75,520 +0.01(+0.19%)
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.