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

Bassett Furniture (NQ: BSET )

14.22 +0.07 (+0.49%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 28, 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 30, 2010 2.477 2.502 2.451 2.482 6,833 +0.03(+1.05%)
Jul 29, 2010 2.430 2.466 2.415 2.456 50,504 +0.04(+1.49%)
Jul 28, 2010 2.379 2.435 2.379 2.420 34,886 +0.06(+2.63%)
Jul 27, 2010 2.348 2.379 2.327 2.358 15,080 +0.02(+0.66%)
Jul 26, 2010 2.244 2.353 2.244 2.342 19,540 +0.01(+0.44%)
Jul 23, 2010 2.306 2.342 2.306 2.332 12,212 +0.03(+1.12%)
Jul 22, 2010 2.306 2.342 2.306 2.306 13,571 +0.00(+0.00%)
Jul 21, 2010 2.301 2.368 2.234 2.306 21,536 -0.03(-1.32%)
Jul 20, 2010 2.281 2.337 2.141 2.337 66,500 +0.02(+0.89%)
Jul 19, 2010 2.311 2.399 2.270 2.317 28,560 +0.02(+0.67%)
Jul 16, 2010 2.358 2.389 2.301 2.301 25,314 -0.02(-0.89%)
Jul 15, 2010 2.265 2.343 2.265 2.322 12,253 +0.06(+2.74%)
Jul 14, 2010 2.250 2.265 2.193 2.260 9,615 +0.02(+0.92%)
Jul 13, 2010 2.440 2.461 2.053 2.239 106,678 -0.18(-7.46%)
Jul 12, 2010 2.368 2.451 2.368 2.420 13,094 +0.08(+3.30%)
Jul 09, 2010 2.043 2.446 2.043 2.342 68,349 +0.40(+20.42%)
Jul 08, 2010 2.079 2.105 1.945 1.945 33,346 -0.14(-6.91%)
Jul 07, 2010 2.048 2.100 2.023 2.090 57,270 +0.07(+3.58%)
Jul 06, 2010 2.100 2.100 1.986 2.017 109,996 -0.05(-2.25%)
Jul 02, 2010 1.976 2.131 1.976 2.064 39,482 -0.05(-2.20%)
Jul 01, 2010 2.198 2.317 2.084 2.110 60,441 -0.10(-4.44%)
Jun 30, 2010 2.203 2.337 2.182 2.208 89,870 -0.04(-1.61%)
Jun 29, 2010 2.332 2.348 2.229 2.244 32,111 -0.15(-6.45%)
Jun 25, 2010 2.492 2.683 2.399 2.399 144,996 -0.07(-2.72%)
Jun 24, 2010 2.497 2.523 2.425 2.466 14,807 -0.01(-0.42%)
Jun 23, 2010 2.590 2.683 2.394 2.477 35,658 -0.10(-4.00%)
Jun 22, 2010 2.621 2.631 2.580 2.580 38,941 -0.07(-2.63%)
Jun 21, 2010 2.631 2.709 2.621 2.649 43,285 -0.05(-1.82%)
Jun 18, 2010 2.637 2.729 2.626 2.698 37,177 -0.03(-0.95%)
Jun 17, 2010 2.822 2.827 2.631 2.724 26,746 +0.04(+1.34%)
Jun 16, 2010 2.652 2.714 2.652 2.688 25,541 -0.14(-4.93%)
Jun 15, 2010 2.652 2.879 2.616 2.827 120,639 +0.18(+6.62%)
Jun 14, 2010 2.740 2.740 2.652 2.652 21,606 -0.10(-3.56%)
Jun 11, 2010 2.667 2.812 2.667 2.750 21,126 +0.07(+2.70%)
Jun 10, 2010 2.709 2.735 2.642 2.678 3,920 +0.01(+0.39%)
Jun 09, 2010 2.637 2.709 2.631 2.667 18,800 +0.03(+1.17%)
Jun 08, 2010 2.688 2.760 2.626 2.637 14,394 -0.09(-3.40%)
Jun 07, 2010 2.822 2.822 2.724 2.729 12,266 -0.09(-3.29%)
Jun 04, 2010 2.812 2.889 2.683 2.822 16,148 -0.02(-0.55%)
Jun 03, 2010 2.915 2.956 2.822 2.838 39,557 -0.10(-3.42%)
Jun 02, 2010 2.838 2.967 2.781 2.938 42,465 +0.03(+0.98%)
Jun 01, 2010 2.765 3.049 2.580 2.910 22,467 +0.16(+5.82%)
May 28, 2010 2.698 3.070 2.637 2.750 33,377 +0.01(+0.19%)
May 27, 2010 2.642 2.760 2.637 2.745 34,369 +0.07(+2.70%)
May 26, 2010 2.704 2.833 2.637 2.673 18,813 +0.00(+0.00%)
May 25, 2010 2.652 2.745 2.606 2.673 28,118 -0.03(-1.15%)
May 24, 2010 2.678 2.760 2.621 2.704 21,432 +0.08(+3.15%)
May 21, 2010 2.595 2.704 2.528 2.621 42,622 -0.05(-1.93%)
May 20, 2010 2.688 2.879 2.631 2.673 124,488 -0.25(-8.64%)
May 19, 2010 2.833 2.946 2.719 2.925 67,874 +0.13(+4.81%)
May 18, 2010 2.802 2.879 2.724 2.791 32,987 -0.08(-2.70%)
May 17, 2010 2.894 2.962 2.760 2.869 20,565 -0.02(-0.54%)
May 14, 2010 2.946 2.946 2.817 2.884 18,298 -0.11(-3.62%)
May 13, 2010 2.951 3.054 2.951 2.993 15,327 +0.00(+0.00%)
May 12, 2010 2.987 3.034 2.936 2.993 44,252 +0.02(+0.52%)
May 11, 2010 2.709 2.993 2.616 2.977 142,631 +0.29(+10.96%)
May 10, 2010 2.740 2.740 2.631 2.683 41,240 +0.09(+3.38%)
May 07, 2010 2.724 2.802 2.580 2.595 91,027 -0.16(-5.81%)
May 06, 2010 2.889 2.993 2.420 2.755 92,822 -0.11(-3.96%)
May 05, 2010 2.993 3.044 2.848 2.869 15,586 -0.13(-4.30%)
May 04, 2010 2.987 3.018 2.931 2.998 29,661 -0.05(-1.53%)
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.