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

Bassett Furniture (NQ: BSET )

14.15 -0.07 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2011 3.488 3.545 3.483 3.483 18,373 +0.00(+0.00%)
Feb 25, 2011 3.462 3.565 3.400 3.483 8,140 +0.02(+0.60%)
Feb 24, 2011 3.570 3.576 3.369 3.462 19,463 -0.13(-3.59%)
Feb 23, 2011 3.730 3.771 3.524 3.591 35,169 -0.22(-5.69%)
Feb 22, 2011 3.725 3.839 3.707 3.808 24,384 +0.05(+1.23%)
Feb 18, 2011 3.741 3.813 3.715 3.761 15,226 +0.02(+0.55%)
Feb 17, 2011 3.694 3.988 3.694 3.741 39,466 +0.09(+2.55%)
Feb 16, 2011 3.565 3.772 3.526 3.648 53,764 +0.11(+3.06%)
Feb 15, 2011 3.648 3.710 3.524 3.539 76,861 -0.13(-3.52%)
Feb 14, 2011 3.828 3.828 3.648 3.668 55,043 -0.10(-2.74%)
Feb 11, 2011 3.813 3.870 3.751 3.772 31,673 -0.12(-3.05%)
Feb 10, 2011 3.978 4.004 3.890 3.890 19,092 -0.10(-2.58%)
Feb 09, 2011 3.983 4.004 3.921 3.993 16,220 +0.01(+0.13%)
Feb 08, 2011 4.024 4.035 3.917 3.988 65,494 -0.04(-0.90%)
Feb 07, 2011 4.004 4.035 3.978 4.024 57,739 +0.07(+1.66%)
Feb 04, 2011 3.926 3.988 3.926 3.959 67,149 +0.07(+1.76%)
Feb 03, 2011 3.947 3.978 3.854 3.890 112,613 +0.13(+3.43%)
Feb 02, 2011 3.741 4.066 3.726 3.761 92,969 +0.04(+0.97%)
Feb 01, 2011 3.596 3.735 3.519 3.725 210,808 +0.13(+3.59%)
Jan 31, 2011 3.410 3.715 3.354 3.596 290,742 +0.18(+5.29%)
Jan 28, 2011 3.080 3.472 3.023 3.416 266,346 +0.10(+3.12%)
Jan 27, 2011 2.580 3.359 2.575 3.312 681,495 +0.96(+41.10%)
Jan 26, 2011 2.317 2.368 2.286 2.348 22,505 +0.05(+2.25%)
Jan 25, 2011 2.284 2.379 2.270 2.296 88,450 +0.05(+2.30%)
Jan 24, 2011 2.193 2.265 2.193 2.244 31,148 +0.05(+2.35%)
Jan 21, 2011 2.224 2.224 2.193 2.193 14,270 -0.05(-2.07%)
Jan 20, 2011 2.250 2.260 2.188 2.239 44,628 +0.02(+0.93%)
Jan 19, 2011 2.244 2.244 2.208 2.219 8,557 -0.03(-1.15%)
Jan 18, 2011 2.239 2.322 2.229 2.244 30,793 +0.03(+1.16%)
Jan 14, 2011 2.244 2.260 2.167 2.219 30,836 -0.04(-1.60%)
Jan 13, 2011 2.270 2.270 2.255 2.255 1,453 -0.03(-1.13%)
Jan 12, 2011 2.229 2.281 2.167 2.281 661,862 +0.09(+4.00%)
Jan 11, 2011 2.193 2.193 2.177 2.193 5,667 +0.02(+0.71%)
Jan 10, 2011 2.182 2.213 2.177 2.177 18,554 -0.02(-0.71%)
Jan 07, 2011 2.203 2.203 2.182 2.193 12,375 +0.01(+0.43%)
Jan 06, 2011 2.198 2.198 2.182 2.184 6,299 -0.02(-0.77%)
Jan 05, 2011 2.193 2.219 2.182 2.201 37,435 +0.01(+0.35%)
Jan 04, 2011 2.193 2.208 2.188 2.193 72,440 +0.00(+0.00%)
Jan 03, 2011 2.275 2.286 2.188 2.193 57,817 +0.03(+1.19%)
Dec 31, 2010 2.126 2.193 2.105 2.167 73,979 +0.02(+0.72%)
Dec 30, 2010 2.162 2.286 2.115 2.152 191,219 -0.02(-0.71%)
Dec 29, 2010 2.121 2.167 2.100 2.167 6,671 +0.07(+3.45%)
Dec 28, 2010 2.069 2.095 2.069 2.095 38,201 +0.01(+0.25%)
Dec 27, 2010 2.074 2.128 2.069 2.090 62,242 -0.04(-1.70%)
Dec 23, 2010 2.167 2.169 2.105 2.126 10,188 -0.02(-0.72%)
Dec 22, 2010 2.121 2.141 2.115 2.141 1,162 -0.01(-0.24%)
Dec 21, 2010 2.110 2.162 2.110 2.146 7,043 +0.03(+1.46%)
Dec 20, 2010 2.141 2.167 2.115 2.115 12,400 -0.07(-3.07%)
Dec 17, 2010 2.131 2.182 2.121 2.182 14,096 +0.04(+1.68%)
Dec 16, 2010 2.193 2.198 2.141 2.146 34,253 -0.01(-0.48%)
Dec 15, 2010 2.121 2.182 2.121 2.157 13,057 +0.03(+1.21%)
Dec 14, 2010 2.126 2.134 2.115 2.131 30,756 -0.01(-0.48%)
Dec 13, 2010 2.136 2.160 2.115 2.141 10,157 +0.01(+0.24%)
Dec 10, 2010 2.136 2.146 2.121 2.136 13,865 +0.01(+0.49%)
Dec 09, 2010 2.193 2.193 2.110 2.126 12,851 -0.06(-2.83%)
Dec 08, 2010 2.172 2.193 2.172 2.188 6,783 +0.04(+1.92%)
Dec 07, 2010 2.152 2.229 2.146 2.146 28,054 -0.01(-0.24%)
Dec 06, 2010 2.028 2.188 2.028 2.152 28,256 +0.09(+4.51%)
Dec 03, 2010 2.017 2.084 2.017 2.059 26,029 +0.01(+0.25%)
Dec 02, 2010 2.090 2.090 2.028 2.053 17,796 -0.02(-0.75%)
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.