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 (%)
Aug 31, 2010 2.415 2.446 2.399 2.446 16,486 +0.02(+0.85%)
Aug 30, 2010 2.399 2.446 2.399 2.425 16,528 +0.02(+0.64%)
Aug 27, 2010 2.435 2.461 2.409 2.409 16,189 -0.05(-2.10%)
Aug 26, 2010 2.456 2.461 2.399 2.461 27,103 +0.01(+0.42%)
Aug 25, 2010 2.482 2.482 2.404 2.451 2,141 -0.03(-1.04%)
Aug 24, 2010 2.456 2.508 2.430 2.477 24,323 +0.05(+1.91%)
Aug 23, 2010 2.518 2.518 2.430 2.430 22,098 -0.09(-3.48%)
Aug 20, 2010 2.513 2.533 2.484 2.518 9,677 -0.02(-0.61%)
Aug 19, 2010 2.482 2.533 2.482 2.533 1,598 +0.03(+1.03%)
Aug 18, 2010 2.461 2.549 2.451 2.508 2,333 +0.05(+1.89%)
Aug 17, 2010 2.533 2.569 2.461 2.461 64,695 -0.07(-2.65%)
Aug 16, 2010 2.559 2.559 2.451 2.528 53,322 -0.03(-1.21%)
Aug 13, 2010 2.575 2.580 2.557 2.559 6,673 -0.02(-0.80%)
Aug 12, 2010 2.518 2.580 2.518 2.580 4,680 +0.01(+0.40%)
Aug 11, 2010 2.559 2.575 2.559 2.569 3,178 +0.01(+0.20%)
Aug 10, 2010 2.523 2.564 2.523 2.564 14,148 +0.00(+0.00%)
Aug 09, 2010 2.528 2.564 2.528 2.564 20,672 +0.02(+0.81%)
Aug 06, 2010 2.554 2.564 2.451 2.544 20,123 -0.02(-0.60%)
Aug 05, 2010 2.518 2.564 2.508 2.559 9,593 +0.06(+2.27%)
Aug 04, 2010 2.538 2.564 2.502 2.502 13,460 -0.01(-0.21%)
Aug 03, 2010 2.554 2.554 2.435 2.508 32,952 -0.05(-1.82%)
Aug 02, 2010 2.508 2.554 2.508 2.554 68,785 +0.07(+2.91%)
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%)
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.