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 (+0.11%)
Streaming Delayed Price Updated: 12:46 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, 2010 3.173 3.194 3.100 3.131 45,272 -0.04(-1.16%)
Apr 29, 2010 3.152 3.168 3.126 3.168 17,566 +0.02(+0.50%)
Apr 28, 2010 3.150 3.157 3.116 3.152 12,700 +0.03(+1.01%)
Apr 27, 2010 3.095 3.121 3.084 3.121 53,661 +0.08(+2.75%)
Apr 26, 2010 3.058 3.163 3.037 3.037 42,422 -0.03(-0.85%)
Apr 23, 2010 3.063 3.126 3.027 3.063 38,756 -0.06(-1.84%)
Apr 22, 2010 3.016 3.131 2.985 3.121 28,405 +0.04(+1.36%)
Apr 21, 2010 3.176 3.176 2.933 3.079 49,825 +0.00(+0.00%)
Apr 20, 2010 3.048 3.136 3.016 3.079 37,777 -0.01(-0.17%)
Apr 19, 2010 3.157 3.199 2.995 3.084 61,383 -0.13(-3.91%)
Apr 16, 2010 3.136 3.220 3.105 3.210 27,533 +0.02(+0.49%)
Apr 15, 2010 3.142 3.225 3.142 3.194 13,786 +0.02(+0.49%)
Apr 14, 2010 3.194 3.241 3.126 3.178 39,196 -0.02(-0.65%)
Apr 13, 2010 3.136 3.241 3.136 3.199 41,276 +0.01(+0.33%)
Apr 12, 2010 3.152 3.236 3.121 3.189 53,020 +0.00(+0.00%)
Apr 09, 2010 3.236 3.236 3.058 3.189 49,440 -0.05(-1.61%)
Apr 08, 2010 3.225 3.267 3.199 3.241 37,662 +0.03(+0.98%)
Apr 07, 2010 3.215 3.236 3.147 3.210 26,489 +0.01(+0.16%)
Apr 06, 2010 3.194 3.251 3.089 3.204 34,068 +0.03(+0.79%)
Apr 05, 2010 3.126 3.215 3.100 3.179 65,689 +0.05(+1.71%)
Apr 01, 2010 2.938 3.126 3.126 3.126 44,763 +0.18(+6.03%)
Mar 31, 2010 3.011 3.074 2.948 2.948 16,114 -0.05(-1.74%)
Mar 30, 2010 2.959 3.094 2.938 3.001 21,037 +0.00(+0.00%)
Mar 29, 2010 3.006 3.058 2.938 3.001 34,137 +0.07(+2.50%)
Mar 26, 2010 2.891 3.053 2.891 2.927 30,710 +0.01(+0.36%)
Mar 25, 2010 2.854 2.959 2.724 2.917 14,860 +0.06(+2.01%)
Mar 24, 2010 2.812 2.917 2.802 2.859 54,766 +0.10(+3.60%)
Mar 23, 2010 2.603 2.776 2.603 2.760 57,481 +0.14(+5.18%)
Mar 22, 2010 2.635 2.666 2.561 2.624 205,913 +0.01(+0.40%)
Mar 19, 2010 3.210 3.210 2.399 2.614 612,153 -0.61(-18.83%)
Mar 18, 2010 3.246 3.251 3.032 3.220 89,938 +0.01(+0.16%)
Mar 17, 2010 3.210 3.262 3.136 3.215 71,931 +0.01(+0.16%)
Mar 16, 2010 3.032 3.293 3.032 3.210 234,311 +0.18(+5.86%)
Mar 15, 2010 2.901 3.032 2.786 3.032 179,234 +0.21(+7.41%)
Mar 12, 2010 2.708 2.823 2.708 2.823 69,601 +0.15(+5.68%)
Mar 11, 2010 2.640 2.718 2.640 2.671 32,821 +0.01(+0.20%)
Mar 10, 2010 2.577 2.666 2.541 2.666 49,622 +0.11(+4.29%)
Mar 09, 2010 2.603 2.614 2.530 2.556 61,626 -0.05(-2.00%)
Mar 08, 2010 2.514 2.608 2.514 2.608 11,713 +0.10(+3.96%)
Mar 05, 2010 2.509 2.550 2.464 2.509 28,732 +0.00(+0.00%)
Mar 04, 2010 2.405 2.509 2.405 2.509 93,529 +0.12(+4.80%)
Mar 03, 2010 2.326 2.431 2.326 2.394 61,640 +0.08(+3.62%)
Mar 02, 2010 2.347 2.352 2.305 2.311 34,070 -0.06(-2.64%)
Mar 01, 2010 2.211 2.373 2.211 2.373 21,607 +0.23(+10.73%)
Feb 26, 2010 2.347 2.363 2.143 2.143 18,691 -0.20(-8.69%)
Feb 25, 2010 2.175 2.373 2.175 2.347 41,513 +0.17(+7.93%)
Feb 24, 2010 2.358 2.358 2.175 2.175 29,184 -0.19(-8.17%)
Feb 23, 2010 2.159 2.368 2.159 2.368 38,119 +0.10(+4.62%)
Feb 22, 2010 2.321 2.378 2.164 2.263 61,404 -0.04(-1.59%)
Feb 19, 2010 2.331 2.331 2.232 2.300 19,391 -0.05(-2.22%)
Feb 18, 2010 2.321 2.373 2.321 2.352 37,611 +0.02(+0.90%)
Feb 17, 2010 2.295 2.352 2.255 2.331 16,028 +0.02(+0.68%)
Feb 16, 2010 2.347 2.352 2.305 2.316 28,252 -0.05(-1.99%)
Feb 12, 2010 2.347 2.363 2.363 2.363 22,190 +0.01(+0.22%)
Feb 11, 2010 2.088 2.378 2.033 2.358 75,606 +0.14(+6.12%)
Feb 10, 2010 2.305 2.326 2.201 2.222 25,291 -0.13(-5.35%)
Feb 09, 2010 2.211 2.378 2.075 2.347 149,621 +0.18(+8.19%)
Feb 08, 2010 2.253 2.347 2.154 2.169 33,959 -0.04(-1.89%)
Feb 05, 2010 2.196 2.274 2.196 2.211 17,375 -0.04(-1.63%)
Feb 04, 2010 2.253 2.269 2.230 2.248 19,437 -0.02(-0.69%)
Feb 03, 2010 2.248 2.279 2.237 2.263 15,638 +0.00(+0.00%)
Feb 02, 2010 2.216 2.300 2.216 2.263 7,177 +0.03(+1.40%)
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.