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

Bassett Furniture (NQ: BSET )

13.99 +0.01 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 6.071 6.196 6.026 6.094 100,186 +0.05(+0.75%)
Apr 27, 2012 6.065 6.094 5.992 6.048 34,300 -0.02(-0.37%)
Apr 26, 2012 5.929 6.088 5.912 6.071 64,275 -0.03(-0.47%)
Apr 25, 2012 6.043 6.116 6.031 6.099 59,468 +0.09(+1.41%)
Apr 24, 2012 6.105 6.105 5.748 6.014 103,049 -0.10(-1.58%)
Apr 23, 2012 6.099 6.185 6.021 6.111 71,985 -0.04(-0.65%)
Apr 20, 2012 6.156 6.173 6.111 6.151 43,319 +0.03(+0.46%)
Apr 19, 2012 6.105 6.128 5.986 6.122 81,739 +0.02(+0.28%)
Apr 18, 2012 6.173 6.173 5.958 6.105 104,089 -0.06(-1.01%)
Apr 17, 2012 6.071 6.185 6.071 6.168 300,102 +0.11(+1.78%)
Apr 16, 2012 5.838 6.060 5.594 6.060 619,756 +0.22(+3.79%)
Apr 13, 2012 5.504 5.838 5.504 5.838 358,106 +0.31(+5.54%)
Apr 12, 2012 5.436 5.532 5.436 5.532 135,335 +0.09(+1.67%)
Apr 11, 2012 5.390 5.470 5.385 5.441 141,076 +0.06(+1.05%)
Apr 10, 2012 5.379 5.407 5.362 5.385 90,965 +0.01(+0.11%)
Apr 09, 2012 5.328 5.379 5.328 5.379 59,576 +0.05(+0.96%)
Apr 05, 2012 5.345 5.362 5.305 5.328 34,778 -0.02(-0.32%)
Apr 04, 2012 5.305 5.345 5.294 5.345 40,296 +0.02(+0.43%)
Apr 03, 2012 5.322 5.328 5.294 5.322 22,682 +0.00(+0.00%)
Apr 02, 2012 5.265 5.322 5.243 5.322 129,174 +0.10(+1.96%)
Mar 30, 2012 5.237 5.277 5.220 5.220 98,191 +0.01(+0.11%)
Mar 29, 2012 5.243 5.248 5.180 5.214 29,755 -0.02(-0.43%)
Mar 28, 2012 5.192 5.237 5.163 5.237 35,977 +0.04(+0.76%)
Mar 27, 2012 5.129 5.209 5.129 5.197 75,739 +0.07(+1.33%)
Mar 26, 2012 5.033 5.129 4.999 5.129 98,436 +0.12(+2.38%)
Mar 23, 2012 5.010 5.055 4.982 5.010 56,204 +0.00(+0.00%)
Mar 22, 2012 4.965 5.016 4.965 5.010 43,127 +0.05(+0.91%)
Mar 21, 2012 4.936 4.982 4.936 4.965 28,860 +0.01(+0.23%)
Mar 20, 2012 4.948 4.965 4.834 4.953 21,279 +0.00(+0.00%)
Mar 19, 2012 4.885 4.953 4.846 4.953 43,899 +0.07(+1.51%)
Mar 16, 2012 4.846 4.880 4.834 4.880 65,577 +0.03(+0.58%)
Mar 15, 2012 4.840 4.851 4.777 4.851 44,623 +0.02(+0.35%)
Mar 14, 2012 4.789 4.834 4.760 4.834 42,951 +0.01(+0.24%)
Mar 13, 2012 4.823 4.823 4.794 4.823 53,085 +0.01(+0.16%)
Mar 12, 2012 4.777 4.834 4.749 4.815 63,753 +0.04(+0.91%)
Mar 09, 2012 4.749 4.789 4.732 4.772 76,429 +0.02(+0.49%)
Mar 08, 2012 4.709 4.755 4.678 4.748 66,851 +0.05(+1.03%)
Mar 07, 2012 4.704 4.709 4.681 4.700 15,254 -0.01(-0.21%)
Mar 06, 2012 4.743 4.743 4.653 4.710 29,871 -0.02(-0.35%)
Mar 05, 2012 4.715 4.743 4.658 4.726 23,040 -0.01(-0.12%)
Mar 02, 2012 4.715 4.738 4.664 4.732 35,880 +0.04(+0.85%)
Mar 01, 2012 4.681 4.732 4.619 4.692 36,444 +0.00(+0.00%)
Feb 29, 2012 4.664 4.709 4.598 4.692 77,831 +0.03(+0.61%)
Feb 28, 2012 4.568 4.664 4.522 4.664 57,651 +0.04(+0.86%)
Feb 27, 2012 4.647 4.664 4.624 4.624 15,243 -0.01(-0.15%)
Feb 24, 2012 4.647 4.664 4.607 4.631 6,410 +0.00(+0.02%)
Feb 23, 2012 4.630 4.663 4.602 4.630 14,825 +0.02(+0.49%)
Feb 22, 2012 4.636 4.653 4.607 4.607 19,073 -0.02(-0.37%)
Feb 21, 2012 4.641 4.641 4.619 4.624 15,061 +0.00(+0.00%)
Feb 17, 2012 4.573 4.641 4.573 4.624 58,416 +0.03(+0.62%)
Feb 16, 2012 4.561 4.596 4.550 4.596 4,968 -0.01(-0.12%)
Feb 15, 2012 4.607 4.607 4.562 4.602 16,919 +0.02(+0.37%)
Feb 14, 2012 4.585 4.607 4.579 4.585 11,954 -0.01(-0.25%)
Feb 13, 2012 4.641 4.641 4.573 4.596 31,893 -0.01(-0.25%)
Feb 10, 2012 4.573 4.607 4.556 4.607 7,270 +0.02(+0.49%)
Feb 09, 2012 4.573 4.596 4.528 4.585 28,701 +0.04(+0.98%)
Feb 08, 2012 4.562 4.573 4.528 4.540 25,193 -0.02(-0.48%)
Feb 07, 2012 4.556 4.562 4.533 4.562 4,748 +0.04(+0.87%)
Feb 06, 2012 4.551 4.561 4.511 4.523 20,962 +0.00(+0.00%)
Feb 03, 2012 4.506 4.567 4.506 4.523 26,369 -0.01(-0.25%)
Feb 02, 2012 4.556 4.562 4.517 4.534 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.