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

Bassett Furniture (NQ: BSET )

14.07 -0.04 (-0.28%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 22, 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 (%)
Jan 31, 2012 4.506 4.506 4.450 4.500 13,330 +0.04(+1.00%)
Jan 30, 2012 4.422 4.511 4.422 4.455 20,941 -0.04(-0.99%)
Jan 27, 2012 4.435 4.500 4.350 4.500 63,007 +0.06(+1.25%)
Jan 26, 2012 4.261 4.455 4.255 4.444 28,864 +0.14(+3.37%)
Jan 25, 2012 4.261 4.344 4.261 4.300 33,021 +0.06(+1.45%)
Jan 24, 2012 4.394 4.455 4.205 4.238 20,447 -0.22(-4.87%)
Jan 23, 2012 4.461 4.461 4.409 4.455 11,604 -0.01(-0.12%)
Jan 20, 2012 4.439 4.461 4.428 4.461 25,625 +0.04(+0.88%)
Jan 19, 2012 4.439 4.455 4.355 4.422 18,147 +0.01(+0.25%)
Jan 18, 2012 4.394 4.450 4.394 4.411 18,404 -0.02(-0.38%)
Jan 17, 2012 4.422 4.428 4.305 4.428 16,851 +0.03(+0.76%)
Jan 13, 2012 4.339 4.405 4.339 4.394 18,231 +0.06(+1.28%)
Jan 12, 2012 4.344 4.355 4.300 4.339 11,827 +0.01(+0.13%)
Jan 11, 2012 4.344 4.344 4.283 4.333 16,892 -0.01(-0.26%)
Jan 10, 2012 4.316 4.344 4.265 4.344 25,130 +0.07(+1.69%)
Jan 09, 2012 4.350 4.350 4.264 4.272 13,094 -0.07(-1.67%)
Jan 06, 2012 4.355 4.355 4.307 4.344 23,415 +0.00(+0.00%)
Jan 05, 2012 4.311 4.355 4.311 4.344 21,756 +0.06(+1.43%)
Jan 04, 2012 4.283 4.355 4.199 4.283 46,222 +0.11(+2.67%)
Dec 30, 2011 4.099 4.227 4.071 4.171 34,520 +0.06(+1.49%)
Dec 29, 2011 4.233 4.297 4.110 4.110 27,821 -0.16(-3.66%)
Dec 28, 2011 4.210 4.322 4.210 4.266 78,001 +0.00(+0.00%)
Dec 27, 2011 4.244 4.283 4.100 4.266 29,841 -0.01(-0.13%)
Dec 23, 2011 4.223 4.272 4.144 4.272 32,664 +0.14(+3.51%)
Dec 21, 2011 4.088 4.149 3.926 4.127 80,948 -0.09(-2.24%)
Dec 20, 2011 4.190 4.222 4.128 4.222 36,285 +0.03(+0.75%)
Dec 19, 2011 4.206 4.274 4.189 4.190 42,637 -0.02(-0.37%)
Dec 16, 2011 4.180 4.227 4.180 4.206 17,692 +0.05(+1.13%)
Dec 15, 2011 4.180 4.253 4.159 4.159 19,426 -0.06(-1.49%)
Dec 14, 2011 4.180 4.227 4.130 4.222 21,715 +0.04(+1.00%)
Dec 13, 2011 4.206 4.206 4.049 4.180 12,919 +0.05(+1.14%)
Dec 12, 2011 4.185 4.242 4.075 4.133 32,635 -0.07(-1.62%)
Dec 09, 2011 4.133 4.253 4.133 4.201 11,244 +0.08(+1.90%)
Dec 08, 2011 4.232 4.232 4.122 4.122 21,564 -0.09(-2.23%)
Dec 07, 2011 4.235 4.242 4.180 4.216 38,911 -0.03(-0.74%)
Dec 06, 2011 4.232 4.253 4.148 4.248 3,820 +0.02(+0.37%)
Dec 05, 2011 4.216 4.274 4.195 4.232 26,900 +0.02(+0.37%)
Dec 02, 2011 4.222 4.222 4.143 4.216 14,712 +0.04(+0.87%)
Dec 01, 2011 4.175 4.205 4.154 4.180 19,378 +0.03(+0.63%)
Nov 30, 2011 4.206 4.206 4.128 4.154 26,736 +0.00(+0.00%)
Nov 29, 2011 4.169 4.232 4.148 4.154 14,402 +0.06(+1.40%)
Nov 28, 2011 4.241 4.242 4.091 4.096 16,707 -0.05(-1.14%)
Nov 25, 2011 4.086 4.227 4.013 4.143 16,241 +0.09(+2.19%)
Nov 23, 2011 4.133 4.237 4.054 4.054 79,366 -0.15(-3.60%)
Nov 22, 2011 4.112 4.206 4.065 4.206 20,033 +0.12(+2.94%)
Nov 21, 2011 4.143 4.206 3.986 4.086 43,328 -0.12(-2.86%)
Nov 18, 2011 4.138 4.206 4.117 4.206 30,598 +0.11(+2.68%)
Nov 17, 2011 4.115 4.146 4.049 4.096 25,168 -0.05(-1.26%)
Nov 16, 2011 4.086 4.148 4.075 4.148 37,626 +0.02(+0.51%)
Nov 15, 2011 4.138 4.146 4.107 4.128 14,014 -0.02(-0.50%)
Nov 14, 2011 4.060 4.148 4.060 4.148 32,078 +0.07(+1.79%)
Nov 11, 2011 4.075 4.148 4.018 4.075 37,599 +0.06(+1.56%)
Nov 10, 2011 4.023 4.180 3.997 4.013 34,432 +0.06(+1.52%)
Nov 09, 2011 3.979 4.036 3.916 3.953 72,984 -0.03(-0.78%)
Nov 08, 2011 4.083 4.114 3.969 3.984 24,727 -0.02(-0.39%)
Nov 07, 2011 4.057 4.077 3.979 3.999 26,377 -0.01(-0.26%)
Nov 04, 2011 4.041 4.072 3.916 4.010 24,112 +0.11(+2.80%)
Nov 03, 2011 3.822 4.077 3.807 3.901 251,282 -0.06(-1.57%)
Nov 02, 2011 4.072 4.072 3.942 3.963 9,806 +0.01(+0.26%)
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.