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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Sep 30, 2010 2.569 2.580 2.544 2.544 3,347 -0.04(-1.60%)
Sep 29, 2010 2.528 2.600 2.528 2.585 46,302 +0.06(+2.25%)
Sep 28, 2010 2.538 2.549 2.492 2.528 22,455 +0.01(+0.41%)
Sep 27, 2010 2.502 2.544 2.502 2.518 21,158 +0.02(+0.62%)
Sep 24, 2010 2.446 2.538 2.425 2.502 13,526 +0.06(+2.32%)
Sep 23, 2010 2.502 2.502 2.358 2.446 2,938 -0.06(-2.47%)
Sep 22, 2010 2.477 2.528 2.430 2.508 13,373 +0.06(+2.32%)
Sep 21, 2010 2.502 2.564 2.425 2.451 26,824 -0.08(-3.06%)
Sep 20, 2010 2.502 2.554 2.502 2.528 17,015 +0.01(+0.20%)
Sep 17, 2010 2.528 2.528 2.477 2.523 47,587 +0.09(+3.82%)
Sep 15, 2010 2.533 2.554 2.430 2.430 18,304 -0.13(-5.04%)
Sep 14, 2010 2.523 2.559 2.523 2.559 4,845 +0.02(+0.81%)
Sep 13, 2010 2.487 2.554 2.477 2.538 19,245 +0.03(+1.23%)
Sep 10, 2010 2.533 2.554 2.477 2.508 51,095 -0.05(-1.82%)
Sep 09, 2010 2.404 2.554 2.399 2.554 42,083 +0.11(+4.43%)
Sep 08, 2010 2.415 2.492 2.415 2.446 25,667 +0.02(+0.85%)
Sep 07, 2010 2.461 2.461 2.379 2.425 8,721 -0.06(-2.49%)
Sep 03, 2010 2.461 2.549 2.425 2.487 56,739 +0.08(+3.43%)
Sep 02, 2010 2.332 2.404 2.332 2.404 969 +0.08(+3.56%)
Sep 01, 2010 2.415 2.477 2.322 2.322 127,893 -0.12(-5.06%)
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%)
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.