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 (%)
Jan 31, 2012 4.504 4.504 4.449 4.499 13,334 +0.04(+1.00%)
Jan 30, 2012 4.421 4.510 4.421 4.454 20,947 -0.04(-0.99%)
Jan 27, 2012 4.434 4.499 4.348 4.499 63,026 +0.06(+1.25%)
Jan 26, 2012 4.259 4.454 4.254 4.443 28,874 +0.14(+3.37%)
Jan 25, 2012 4.259 4.343 4.259 4.298 33,031 +0.06(+1.45%)
Jan 24, 2012 4.393 4.454 4.204 4.237 20,453 -0.22(-4.88%)
Jan 23, 2012 4.460 4.460 4.407 4.454 11,608 -0.01(-0.12%)
Jan 20, 2012 4.437 4.460 4.426 4.460 25,633 +0.04(+0.88%)
Jan 19, 2012 4.437 4.454 4.354 4.421 18,153 +0.01(+0.25%)
Jan 18, 2012 4.393 4.449 4.393 4.410 18,409 -0.02(-0.38%)
Jan 17, 2012 4.421 4.426 4.304 4.426 16,856 +0.03(+0.76%)
Jan 13, 2012 4.337 4.404 4.337 4.393 18,237 +0.06(+1.28%)
Jan 12, 2012 4.343 4.354 4.298 4.337 11,830 +0.01(+0.13%)
Jan 11, 2012 4.343 4.343 4.282 4.332 16,897 -0.01(-0.26%)
Jan 10, 2012 4.315 4.343 4.263 4.343 25,138 +0.07(+1.69%)
Jan 09, 2012 4.348 4.348 4.263 4.270 13,098 -0.07(-1.67%)
Jan 06, 2012 4.354 4.354 4.306 4.343 23,422 +0.00(+0.00%)
Jan 05, 2012 4.309 4.354 4.309 4.343 21,763 +0.06(+1.43%)
Jan 04, 2012 4.282 4.354 4.198 4.282 46,236 +0.11(+2.67%)
Dec 30, 2011 4.098 4.226 4.070 4.170 34,531 +0.06(+1.49%)
Dec 29, 2011 4.231 4.295 4.109 4.109 27,830 -0.16(-3.66%)
Dec 28, 2011 4.209 4.320 4.209 4.265 78,025 +0.00(+0.00%)
Dec 27, 2011 4.243 4.282 4.098 4.265 29,851 -0.01(-0.13%)
Dec 23, 2011 4.221 4.270 4.142 4.270 32,674 +0.14(+3.51%)
Dec 21, 2011 4.087 4.148 3.925 4.126 80,973 -0.09(-2.24%)
Dec 20, 2011 4.189 4.220 4.126 4.220 36,296 +0.03(+0.75%)
Dec 19, 2011 4.205 4.272 4.188 4.189 42,650 -0.02(-0.37%)
Dec 16, 2011 4.178 4.225 4.178 4.205 17,698 +0.05(+1.13%)
Dec 15, 2011 4.178 4.252 4.158 4.158 19,432 -0.06(-1.49%)
Dec 14, 2011 4.178 4.225 4.129 4.220 21,722 +0.04(+1.00%)
Dec 13, 2011 4.205 4.205 4.048 4.178 12,923 +0.05(+1.14%)
Dec 12, 2011 4.184 4.241 4.074 4.131 32,645 -0.07(-1.62%)
Dec 09, 2011 4.131 4.252 4.131 4.199 11,248 +0.08(+1.90%)
Dec 08, 2011 4.231 4.231 4.121 4.121 21,571 -0.09(-2.23%)
Dec 07, 2011 4.233 4.241 4.178 4.215 38,923 -0.03(-0.74%)
Dec 06, 2011 4.231 4.251 4.147 4.246 3,821 +0.02(+0.37%)
Dec 05, 2011 4.215 4.272 4.194 4.231 26,909 +0.02(+0.37%)
Dec 02, 2011 4.220 4.220 4.142 4.215 14,717 +0.04(+0.87%)
Dec 01, 2011 4.173 4.204 4.152 4.178 19,385 +0.03(+0.63%)
Nov 30, 2011 4.205 4.205 4.126 4.152 26,744 +0.00(+0.00%)
Nov 29, 2011 4.168 4.231 4.147 4.152 14,407 +0.06(+1.40%)
Nov 28, 2011 4.240 4.241 4.090 4.095 16,712 -0.05(-1.13%)
Nov 25, 2011 4.084 4.225 4.011 4.142 16,247 +0.09(+2.19%)
Nov 23, 2011 4.131 4.236 4.053 4.053 79,391 -0.15(-3.60%)
Nov 22, 2011 4.111 4.205 4.064 4.205 20,039 +0.12(+2.94%)
Nov 21, 2011 4.142 4.205 3.985 4.084 43,342 -0.12(-2.86%)
Nov 18, 2011 4.137 4.205 4.116 4.205 30,608 +0.11(+2.68%)
Nov 17, 2011 4.114 4.145 4.048 4.095 25,176 -0.05(-1.26%)
Nov 16, 2011 4.084 4.147 4.074 4.147 37,638 +0.02(+0.51%)
Nov 15, 2011 4.137 4.145 4.105 4.126 14,018 -0.02(-0.50%)
Nov 14, 2011 4.058 4.147 4.058 4.147 32,088 +0.07(+1.79%)
Nov 11, 2011 4.074 4.147 4.017 4.074 37,611 +0.06(+1.56%)
Nov 10, 2011 4.022 4.178 3.996 4.011 34,443 +0.06(+1.52%)
Nov 09, 2011 3.977 4.034 3.915 3.951 73,007 -0.03(-0.78%)
Nov 08, 2011 4.081 4.112 3.967 3.982 24,735 -0.02(-0.39%)
Nov 07, 2011 4.055 4.076 3.977 3.998 26,385 -0.01(-0.26%)
Nov 04, 2011 4.040 4.071 3.915 4.008 24,119 +0.11(+2.80%)
Nov 03, 2011 3.821 4.076 3.806 3.899 251,361 -0.06(-1.57%)
Nov 02, 2011 4.071 4.071 3.941 3.962 9,809 +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.