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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2010 2.451 2.477 2.404 2.477 15,890 +0.06(+2.60%)
Oct 28, 2010 2.440 2.451 2.383 2.414 25,611 +0.00(+0.00%)
Oct 27, 2010 2.498 2.498 2.310 2.414 78,060 -0.09(-3.75%)
Oct 25, 2010 2.555 2.555 2.414 2.508 80,701 -0.01(-0.41%)
Oct 22, 2010 2.561 2.566 2.519 2.519 14,834 -0.07(-2.63%)
Oct 21, 2010 2.561 2.587 2.550 2.587 51,230 +0.02(+0.61%)
Oct 20, 2010 2.576 2.613 2.535 2.571 22,461 -0.04(-1.60%)
Oct 18, 2010 2.555 2.613 2.613 2.613 28,895 +0.05(+1.83%)
Oct 15, 2010 2.618 2.618 2.550 2.566 16,550 -0.05(-1.80%)
Oct 14, 2010 2.535 2.613 2.503 2.613 28,154 +0.10(+3.95%)
Oct 13, 2010 2.618 2.618 2.514 2.514 32,689 -0.09(-3.61%)
Oct 12, 2010 2.592 2.613 2.587 2.608 29,193 +0.03(+1.22%)
Oct 11, 2010 2.644 2.644 2.576 2.576 39,802 -0.09(-3.33%)
Oct 08, 2010 2.571 2.665 2.535 2.665 56,689 +0.06(+2.20%)
Oct 07, 2010 2.592 2.618 2.587 2.608 108,308 +0.00(+0.00%)
Oct 06, 2010 2.639 2.639 2.589 2.608 10,348 -0.01(-0.20%)
Oct 05, 2010 2.618 2.655 2.555 2.613 163,492 +0.07(+2.67%)
Oct 04, 2010 2.535 2.616 2.535 2.545 28,925 -0.04(-1.60%)
Oct 01, 2010 2.613 2.613 2.586 2.586 2,181 +0.01(+0.39%)
Sep 30, 2010 2.602 2.613 2.576 2.576 3,304 -0.04(-1.60%)
Sep 29, 2010 2.561 2.634 2.561 2.618 45,715 +0.06(+2.24%)
Sep 28, 2010 2.571 2.582 2.524 2.561 22,170 +0.01(+0.41%)
Sep 27, 2010 2.535 2.576 2.535 2.550 20,890 +0.02(+0.62%)
Sep 24, 2010 2.477 2.571 2.456 2.535 13,354 +0.06(+2.32%)
Sep 23, 2010 2.535 2.535 2.388 2.477 2,900 -0.06(-2.47%)
Sep 22, 2010 2.508 2.561 2.461 2.540 13,203 +0.06(+2.32%)
Sep 21, 2010 2.535 2.597 2.456 2.482 26,483 -0.08(-3.06%)
Sep 20, 2010 2.535 2.587 2.535 2.561 16,799 +0.01(+0.20%)
Sep 17, 2010 2.561 2.561 2.508 2.555 46,984 +0.09(+3.82%)
Sep 15, 2010 2.566 2.587 2.461 2.461 18,071 -0.13(-5.04%)
Sep 14, 2010 2.555 2.592 2.555 2.592 4,783 +0.02(+0.81%)
Sep 13, 2010 2.519 2.587 2.508 2.571 19,001 +0.03(+1.23%)
Sep 10, 2010 2.566 2.587 2.508 2.540 50,447 -0.05(-1.82%)
Sep 09, 2010 2.435 2.587 2.430 2.587 41,549 +0.11(+4.43%)
Sep 08, 2010 2.446 2.524 2.446 2.477 25,341 +0.02(+0.85%)
Sep 07, 2010 2.493 2.493 2.409 2.456 8,611 -0.06(-2.49%)
Sep 03, 2010 2.493 2.582 2.456 2.519 56,020 +0.08(+3.43%)
Sep 02, 2010 2.362 2.435 2.362 2.435 956 +0.08(+3.56%)
Sep 01, 2010 2.446 2.508 2.352 2.352 126,271 -0.13(-5.06%)
Aug 31, 2010 2.446 2.477 2.430 2.477 16,276 +0.02(+0.85%)
Aug 30, 2010 2.430 2.477 2.430 2.456 16,319 +0.02(+0.64%)
Aug 27, 2010 2.467 2.493 2.440 2.440 15,984 -0.05(-2.10%)
Aug 26, 2010 2.487 2.493 2.430 2.493 26,759 +0.01(+0.42%)
Aug 25, 2010 2.514 2.514 2.435 2.482 2,114 -0.03(-1.04%)
Aug 24, 2010 2.487 2.540 2.461 2.508 24,015 +0.05(+1.91%)
Aug 23, 2010 2.550 2.550 2.461 2.461 21,818 -0.09(-3.48%)
Aug 20, 2010 2.545 2.566 2.516 2.550 9,554 -0.02(-0.61%)
Aug 19, 2010 2.514 2.566 2.514 2.566 1,578 +0.03(+1.03%)
Aug 18, 2010 2.493 2.582 2.482 2.540 2,303 +0.05(+1.89%)
Aug 17, 2010 2.566 2.602 2.493 2.493 63,875 -0.07(-2.65%)
Aug 16, 2010 2.592 2.592 2.482 2.561 52,646 -0.03(-1.21%)
Aug 13, 2010 2.608 2.613 2.590 2.592 6,588 -0.02(-0.80%)
Aug 12, 2010 2.550 2.613 2.550 2.613 4,621 +0.01(+0.40%)
Aug 11, 2010 2.592 2.608 2.592 2.602 3,138 +0.01(+0.20%)
Aug 10, 2010 2.555 2.597 2.555 2.597 13,969 +0.00(+0.00%)
Aug 09, 2010 2.561 2.597 2.561 2.597 20,410 +0.02(+0.81%)
Aug 06, 2010 2.587 2.597 2.482 2.576 19,868 -0.02(-0.60%)
Aug 05, 2010 2.550 2.597 2.540 2.592 9,472 +0.06(+2.27%)
Aug 04, 2010 2.571 2.597 2.535 2.535 13,289 -0.01(-0.21%)
Aug 03, 2010 2.587 2.587 2.467 2.540 32,534 -0.05(-1.82%)
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.