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 (%)
Mar 31, 2010 2.972 3.034 2.910 2.910 16,327 -0.05(-1.74%)
Mar 30, 2010 2.920 3.054 2.900 2.962 21,314 +0.00(+0.00%)
Mar 29, 2010 2.967 3.018 2.900 2.962 34,586 +0.07(+2.50%)
Mar 26, 2010 2.853 3.013 2.853 2.889 31,115 +0.01(+0.36%)
Mar 25, 2010 2.817 2.920 2.688 2.879 15,055 +0.06(+2.01%)
Mar 24, 2010 2.776 2.879 2.765 2.822 55,487 +0.10(+3.60%)
Mar 23, 2010 2.569 2.740 2.569 2.724 58,237 +0.13(+5.18%)
Mar 22, 2010 2.600 2.631 2.528 2.590 208,624 +0.01(+0.40%)
Mar 19, 2010 3.168 3.168 2.368 2.580 620,212 -0.60(-18.83%)
Mar 18, 2010 3.204 3.209 2.993 3.178 91,122 +0.01(+0.16%)
Mar 17, 2010 3.168 3.220 3.096 3.173 72,878 +0.01(+0.16%)
Mar 16, 2010 2.993 3.251 2.993 3.168 237,396 +0.18(+5.86%)
Mar 15, 2010 2.864 2.993 2.750 2.993 181,594 +0.21(+7.41%)
Mar 12, 2010 2.673 2.786 2.673 2.786 70,518 +0.15(+5.68%)
Mar 11, 2010 2.606 2.683 2.606 2.637 33,253 +0.01(+0.20%)
Mar 10, 2010 2.544 2.631 2.508 2.631 50,276 +0.11(+4.29%)
Mar 09, 2010 2.569 2.580 2.497 2.523 62,437 -0.05(-2.00%)
Mar 08, 2010 2.482 2.575 2.482 2.575 11,867 +0.10(+3.96%)
Mar 05, 2010 2.477 2.517 2.432 2.477 29,111 +0.00(+0.00%)
Mar 04, 2010 2.373 2.477 2.373 2.477 94,760 +0.11(+4.80%)
Mar 03, 2010 2.296 2.399 2.296 2.363 62,451 +0.08(+3.62%)
Mar 02, 2010 2.317 2.322 2.275 2.281 34,518 -0.06(-2.64%)
Mar 01, 2010 2.182 2.342 2.182 2.342 21,891 +0.23(+10.73%)
Feb 26, 2010 2.317 2.332 2.115 2.115 18,937 -0.20(-8.69%)
Feb 25, 2010 2.146 2.342 2.146 2.317 42,060 +0.17(+7.93%)
Feb 24, 2010 2.327 2.327 2.146 2.146 29,568 -0.19(-8.17%)
Feb 23, 2010 2.131 2.337 2.131 2.337 38,621 +0.10(+4.62%)
Feb 22, 2010 2.291 2.348 2.136 2.234 62,213 -0.04(-1.59%)
Feb 19, 2010 2.301 2.301 2.203 2.270 19,647 -0.05(-2.22%)
Feb 18, 2010 2.291 2.342 2.291 2.322 38,106 +0.02(+0.90%)
Feb 17, 2010 2.265 2.322 2.226 2.301 16,239 +0.02(+0.68%)
Feb 16, 2010 2.317 2.322 2.275 2.286 28,624 -0.05(-1.99%)
Feb 12, 2010 2.317 2.332 2.332 2.332 22,482 +0.01(+0.22%)
Feb 11, 2010 2.061 2.348 2.007 2.327 76,602 +0.13(+6.12%)
Feb 10, 2010 2.275 2.296 2.172 2.193 25,624 -0.12(-5.34%)
Feb 09, 2010 2.182 2.348 2.048 2.317 151,591 +0.18(+8.19%)
Feb 08, 2010 2.224 2.317 2.126 2.141 34,406 -0.04(-1.89%)
Feb 05, 2010 2.167 2.244 2.167 2.182 17,604 -0.04(-1.63%)
Feb 04, 2010 2.224 2.239 2.201 2.219 19,693 -0.02(-0.69%)
Feb 03, 2010 2.219 2.250 2.208 2.234 15,844 +0.00(+0.00%)
Feb 02, 2010 2.188 2.270 2.188 2.234 7,271 +0.03(+1.41%)
Feb 01, 2010 2.250 2.281 2.141 2.203 14,974 -0.05(-2.06%)
Jan 29, 2010 2.270 2.322 2.224 2.250 32,245 -0.02(-0.68%)
Jan 28, 2010 2.110 2.296 2.110 2.265 59,761 +0.14(+6.81%)
Jan 27, 2010 2.053 2.121 2.007 2.121 16,135 +0.11(+5.38%)
Jan 26, 2010 2.141 2.141 1.935 2.012 54,948 -0.18(-8.24%)
Jan 25, 2010 2.167 2.281 2.126 2.193 64,038 +0.09(+4.17%)
Jan 22, 2010 1.919 2.115 1.775 2.105 39,400 +0.19(+9.97%)
Jan 21, 2010 1.904 1.945 1.836 1.914 20,463 +0.01(+0.27%)
Jan 20, 2010 2.038 2.038 1.883 1.909 35,724 -0.12(-6.09%)
Jan 19, 2010 2.131 2.131 1.966 2.033 67,537 -0.13(-6.19%)
Jan 15, 2010 2.141 2.167 2.167 2.167 110,475 +0.30(+16.02%)
Jan 14, 2010 1.723 1.899 1.718 1.868 33,727 +0.12(+6.78%)
Jan 13, 2010 1.739 1.790 1.703 1.749 17,792 -0.01(-0.29%)
Jan 12, 2010 1.744 1.770 1.744 1.754 5,233 -0.01(-0.29%)
Jan 11, 2010 1.765 1.801 1.723 1.759 12,757 +0.01(+0.29%)
Jan 08, 2010 1.771 1.771 1.754 1.754 5,570 -0.04(-2.16%)
Jan 07, 2010 1.852 1.852 1.728 1.793 25,083 -0.06(-3.47%)
Jan 06, 2010 1.811 1.883 1.734 1.857 27,442 +0.05(+2.86%)
Jan 05, 2010 1.780 1.878 1.780 1.806 20,027 +0.02(+0.86%)
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.