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

Bassett Furniture (NQ: BSET )

13.11 +0.09 (+0.69%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 23, 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 (%)
Apr 30, 2012 6.073 6.198 6.028 6.096 100,155 +0.05(+0.75%)
Apr 27, 2012 6.067 6.096 5.994 6.050 34,290 -0.02(-0.37%)
Apr 26, 2012 5.931 6.090 5.914 6.073 64,255 -0.03(-0.47%)
Apr 25, 2012 6.045 6.118 6.033 6.101 59,450 +0.09(+1.42%)
Apr 24, 2012 6.107 6.107 5.749 6.016 103,016 -0.10(-1.58%)
Apr 23, 2012 6.101 6.186 6.022 6.113 71,963 -0.04(-0.65%)
Apr 20, 2012 6.158 6.175 6.113 6.152 43,305 +0.03(+0.46%)
Apr 19, 2012 6.107 6.130 5.988 6.124 81,713 +0.02(+0.28%)
Apr 18, 2012 6.175 6.175 5.959 6.107 104,056 -0.06(-1.01%)
Apr 17, 2012 6.073 6.186 6.073 6.169 300,008 +0.11(+1.78%)
Apr 16, 2012 5.840 6.062 5.596 6.062 619,562 +0.22(+3.79%)
Apr 13, 2012 5.505 5.840 5.505 5.840 357,994 +0.31(+5.54%)
Apr 12, 2012 5.437 5.534 5.437 5.534 135,293 +0.09(+1.67%)
Apr 11, 2012 5.392 5.471 5.386 5.443 141,031 +0.06(+1.05%)
Apr 10, 2012 5.381 5.409 5.364 5.386 90,937 +0.01(+0.11%)
Apr 09, 2012 5.329 5.381 5.329 5.381 59,557 +0.05(+0.96%)
Apr 05, 2012 5.346 5.364 5.307 5.329 34,767 -0.02(-0.32%)
Apr 04, 2012 5.307 5.346 5.295 5.346 40,284 +0.02(+0.43%)
Apr 03, 2012 5.324 5.329 5.295 5.324 22,675 +0.00(+0.00%)
Apr 02, 2012 5.267 5.324 5.244 5.324 129,133 +0.10(+1.96%)
Mar 30, 2012 5.239 5.278 5.222 5.222 98,161 +0.01(+0.11%)
Mar 29, 2012 5.244 5.250 5.182 5.216 29,746 -0.02(-0.43%)
Mar 28, 2012 5.193 5.239 5.165 5.239 35,965 +0.04(+0.76%)
Mar 27, 2012 5.131 5.210 5.130 5.199 75,716 +0.07(+1.33%)
Mar 26, 2012 5.034 5.131 5.000 5.131 98,406 +0.12(+2.38%)
Mar 23, 2012 5.012 5.057 4.983 5.012 56,187 +0.00(+0.00%)
Mar 22, 2012 4.966 5.017 4.966 5.012 43,113 +0.05(+0.91%)
Mar 21, 2012 4.938 4.983 4.938 4.966 28,851 +0.01(+0.23%)
Mar 20, 2012 4.949 4.966 4.836 4.955 21,273 +0.00(+0.00%)
Mar 19, 2012 4.887 4.955 4.847 4.955 43,885 +0.07(+1.51%)
Mar 16, 2012 4.847 4.881 4.835 4.881 65,557 +0.03(+0.58%)
Mar 15, 2012 4.841 4.853 4.779 4.853 44,609 +0.02(+0.35%)
Mar 14, 2012 4.790 4.836 4.762 4.836 42,937 +0.01(+0.24%)
Mar 13, 2012 4.824 4.824 4.796 4.824 53,068 +0.01(+0.16%)
Mar 12, 2012 4.779 4.836 4.751 4.817 63,733 +0.04(+0.91%)
Mar 09, 2012 4.751 4.790 4.734 4.773 76,405 +0.02(+0.49%)
Mar 08, 2012 4.711 4.756 4.679 4.750 66,830 +0.05(+1.03%)
Mar 07, 2012 4.705 4.711 4.682 4.701 15,249 -0.01(-0.21%)
Mar 06, 2012 4.745 4.745 4.654 4.711 29,862 -0.02(-0.35%)
Mar 05, 2012 4.716 4.745 4.659 4.728 23,033 -0.01(-0.12%)
Mar 02, 2012 4.716 4.739 4.665 4.734 35,868 +0.04(+0.85%)
Mar 01, 2012 4.682 4.733 4.620 4.694 36,432 +0.00(+0.00%)
Feb 29, 2012 4.665 4.711 4.599 4.694 77,807 +0.03(+0.61%)
Feb 28, 2012 4.569 4.665 4.524 4.665 57,633 +0.04(+0.86%)
Feb 27, 2012 4.648 4.665 4.626 4.626 15,238 -0.01(-0.15%)
Feb 24, 2012 4.648 4.665 4.609 4.632 6,408 +0.00(+0.02%)
Feb 23, 2012 4.631 4.665 4.603 4.631 14,821 +0.02(+0.49%)
Feb 22, 2012 4.637 4.654 4.609 4.609 19,067 -0.02(-0.37%)
Feb 21, 2012 4.643 4.643 4.620 4.626 15,057 +0.00(+0.00%)
Feb 17, 2012 4.575 4.643 4.575 4.626 58,398 +0.03(+0.62%)
Feb 16, 2012 4.563 4.597 4.552 4.597 4,966 -0.01(-0.12%)
Feb 15, 2012 4.609 4.609 4.563 4.603 16,914 +0.02(+0.37%)
Feb 14, 2012 4.586 4.609 4.580 4.586 11,951 -0.01(-0.25%)
Feb 13, 2012 4.643 4.643 4.575 4.597 31,883 -0.01(-0.25%)
Feb 10, 2012 4.575 4.609 4.558 4.609 7,268 +0.02(+0.49%)
Feb 09, 2012 4.575 4.597 4.530 4.586 28,692 +0.04(+0.98%)
Feb 08, 2012 4.564 4.575 4.530 4.542 25,185 -0.02(-0.48%)
Feb 07, 2012 4.558 4.564 4.535 4.564 4,747 +0.04(+0.87%)
Feb 06, 2012 4.552 4.562 4.513 4.524 20,955 +0.00(+0.00%)
Feb 03, 2012 4.507 4.569 4.507 4.524 26,360 -0.01(-0.25%)
Feb 02, 2012 4.558 4.564 4.518 4.535 1,996 +0.02(+0.37%)
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.