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 (%)
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%)
Nov 01, 2011 3.878 4.029 3.878 3.951 29,584 +0.03(+0.80%)
Oct 31, 2011 4.003 4.029 3.920 3.920 19,970 -0.06(-1.57%)
Oct 28, 2011 4.102 4.102 3.925 3.982 8,366 +0.07(+1.73%)
Oct 27, 2011 3.847 4.086 3.769 3.915 83,367 +0.07(+1.89%)
Oct 26, 2011 3.974 3.998 3.769 3.842 27,666 +0.03(+0.68%)
Oct 25, 2011 3.853 4.014 3.806 3.816 5,826 -0.05(-1.21%)
Oct 24, 2011 3.977 4.040 3.853 3.863 29,818 -0.14(-3.51%)
Oct 21, 2011 4.008 4.008 3.899 4.003 16,029 +0.03(+0.65%)
Oct 20, 2011 3.967 4.019 3.967 3.977 8,847 -0.05(-1.29%)
Oct 19, 2011 3.936 4.045 3.936 4.029 14,643 +0.09(+2.24%)
Oct 18, 2011 3.946 4.040 3.795 3.941 34,862 +0.01(+0.13%)
Oct 17, 2011 4.092 4.092 3.925 3.936 14,031 -0.08(-1.94%)
Oct 14, 2011 4.050 4.050 3.962 4.014 6,335 +0.01(+0.26%)
Oct 13, 2011 3.936 4.066 3.889 4.003 23,379 +0.08(+1.99%)
Oct 12, 2011 4.060 4.060 3.925 3.925 46,835 -0.06(-1.56%)
Oct 11, 2011 3.878 4.045 3.878 3.988 15,145 +0.09(+2.38%)
Oct 10, 2011 3.712 3.910 3.691 3.895 77,146 +0.24(+6.57%)
Oct 07, 2011 3.411 3.686 3.411 3.655 8,859 +0.07(+1.88%)
Oct 06, 2011 3.473 3.702 3.385 3.587 22,250 +0.13(+3.76%)
Oct 05, 2011 3.295 3.535 3.295 3.457 11,638 -0.08(-2.21%)
Oct 04, 2011 3.603 3.613 3.286 3.535 34,902 -0.10(-2.86%)
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.