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 (%)
Jul 29, 2011 4.116 4.189 4.090 4.090 34,157 -0.08(-1.99%)
Jul 28, 2011 4.106 4.277 3.992 4.173 32,411 +0.05(+1.26%)
Jul 27, 2011 4.199 4.344 3.847 4.121 401,984 -0.07(-1.61%)
Jul 26, 2011 4.380 4.380 4.172 4.189 113,989 -0.19(-4.37%)
Jul 25, 2011 4.396 4.396 4.339 4.380 22,262 -0.01(-0.24%)
Jul 22, 2011 4.390 4.401 4.297 4.390 50,206 +0.00(+0.00%)
Jul 21, 2011 4.318 4.401 4.318 4.390 30,951 +0.09(+2.05%)
Jul 20, 2011 4.251 4.308 4.235 4.302 16,031 +0.04(+0.97%)
Jul 19, 2011 4.235 4.271 4.204 4.261 12,805 +0.03(+0.61%)
Jul 18, 2011 4.256 4.261 4.199 4.235 14,719 +0.00(+0.00%)
Jul 15, 2011 4.256 4.256 4.168 4.235 7,725 +0.01(+0.12%)
Jul 14, 2011 4.126 4.266 4.126 4.230 27,084 +0.08(+1.87%)
Jul 13, 2011 4.132 4.214 4.064 4.152 31,081 +0.05(+1.13%)
Jul 12, 2011 4.261 4.271 4.101 4.106 40,636 -0.15(-3.53%)
Jul 11, 2011 4.271 4.271 4.199 4.256 24,124 +0.02(+0.49%)
Jul 08, 2011 4.266 4.271 4.194 4.235 44,238 +0.04(+0.99%)
Jul 07, 2011 4.085 4.220 4.085 4.194 47,655 +0.14(+3.45%)
Jul 06, 2011 4.157 4.157 3.997 4.054 27,179 -0.11(-2.61%)
Jul 05, 2011 4.214 4.214 3.961 4.163 31,612 -0.08(-1.95%)
Jul 01, 2011 4.007 4.245 4.007 4.245 30,430 +0.17(+4.06%)
Jun 30, 2011 3.945 4.106 3.935 4.080 58,527 +0.04(+0.90%)
Jun 29, 2011 3.976 4.064 3.780 4.044 103,472 +0.07(+1.83%)
Jun 28, 2011 4.023 4.049 3.950 3.971 59,655 -0.04(-1.03%)
Jun 27, 2011 3.932 4.163 3.888 4.013 224,834 -0.02(-0.51%)
Jun 24, 2011 4.054 4.080 4.007 4.033 27,511 -0.01(-0.13%)
Jun 23, 2011 4.131 4.131 4.038 4.038 44,058 -0.03(-0.76%)
Jun 22, 2011 4.189 4.194 4.069 4.069 15,708 -0.12(-2.84%)
Jun 21, 2011 4.178 4.256 4.075 4.189 17,141 +0.01(+0.13%)
Jun 20, 2011 4.059 4.194 4.007 4.183 13,873 +0.02(+0.43%)
Jun 17, 2011 4.147 4.165 3.893 4.165 45,876 +0.02(+0.44%)
Jun 16, 2011 4.080 4.169 4.019 4.147 15,805 +0.08(+2.04%)
Jun 15, 2011 4.116 4.142 4.044 4.064 64,918 -0.03(-0.76%)
Jun 14, 2011 4.142 4.157 4.095 4.095 51,344 -0.05(-1.13%)
Jun 13, 2011 4.271 4.271 4.132 4.142 29,344 -0.12(-2.91%)
Jun 10, 2011 4.277 4.297 4.214 4.266 6,787 +0.01(+0.12%)
Jun 09, 2011 4.245 4.333 4.209 4.261 7,561 -0.02(-0.48%)
Jun 08, 2011 4.328 4.385 4.168 4.282 7,215 -0.10(-2.25%)
Jun 07, 2011 4.178 4.463 4.106 4.380 51,867 +0.20(+4.70%)
Jun 06, 2011 4.204 4.323 4.126 4.183 39,326 -0.14(-3.35%)
Jun 03, 2011 4.370 4.401 4.309 4.328 9,093 -0.17(-3.69%)
May 24, 2011 4.504 4.535 4.458 4.494 28,236 +0.02(+0.35%)
May 23, 2011 4.484 4.551 4.442 4.478 29,721 -0.01(-0.12%)
May 20, 2011 4.484 4.530 4.484 4.484 10,522 -0.03(-0.57%)
May 19, 2011 4.525 4.530 4.359 4.510 16,973 +0.14(+3.32%)
May 18, 2011 4.499 4.551 4.251 4.365 59,124 -0.11(-2.43%)
May 17, 2011 4.499 4.530 4.447 4.473 71,585 +0.00(+0.00%)
May 16, 2011 4.510 4.644 4.463 4.473 45,296 -0.01(-0.24%)
May 13, 2011 4.458 4.504 4.458 4.484 15,872 +0.01(+0.24%)
May 12, 2011 4.478 4.530 4.458 4.473 17,078 -0.01(-0.12%)
May 11, 2011 4.520 4.520 4.417 4.478 55,262 -0.01(-0.23%)
May 10, 2011 4.499 4.551 4.447 4.489 26,781 +0.03(+0.69%)
May 09, 2011 4.504 4.504 4.251 4.458 18,399 +0.03(+0.70%)
May 06, 2011 4.272 4.515 4.221 4.427 30,045 +0.14(+3.25%)
May 05, 2011 4.344 4.344 4.215 4.288 45,793 -0.06(-1.31%)
May 04, 2011 4.576 4.623 4.319 4.344 27,878 -0.28(-6.03%)
May 03, 2011 4.546 4.649 4.515 4.623 126,035 +0.06(+1.24%)
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.