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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 3.172 3.193 3.099 3.130 45,286 -0.04(-1.16%)
Apr 29, 2010 3.151 3.167 3.125 3.167 17,572 +0.02(+0.50%)
Apr 28, 2010 3.149 3.156 3.115 3.151 12,704 +0.03(+1.00%)
Apr 27, 2010 3.094 3.120 3.083 3.120 53,677 +0.08(+2.75%)
Apr 26, 2010 3.057 3.162 3.036 3.036 42,435 -0.03(-0.85%)
Apr 23, 2010 3.062 3.125 3.026 3.062 38,769 -0.06(-1.84%)
Apr 22, 2010 3.015 3.130 2.984 3.120 28,414 +0.04(+1.36%)
Apr 21, 2010 3.175 3.175 2.932 3.078 49,841 +0.00(+0.00%)
Apr 20, 2010 3.047 3.135 3.015 3.078 37,789 -0.01(-0.17%)
Apr 19, 2010 3.156 3.198 2.994 3.083 61,402 -0.13(-3.91%)
Apr 16, 2010 3.135 3.219 3.104 3.209 27,542 +0.02(+0.49%)
Apr 15, 2010 3.141 3.224 3.141 3.193 13,791 +0.02(+0.49%)
Apr 14, 2010 3.193 3.240 3.125 3.177 39,209 -0.02(-0.65%)
Apr 13, 2010 3.135 3.240 3.135 3.198 41,289 +0.01(+0.33%)
Apr 12, 2010 3.151 3.235 3.120 3.188 53,036 +0.00(+0.00%)
Apr 09, 2010 3.235 3.235 3.057 3.188 49,456 -0.05(-1.61%)
Apr 08, 2010 3.224 3.266 3.198 3.240 37,674 +0.03(+0.98%)
Apr 07, 2010 3.214 3.235 3.146 3.209 26,497 +0.01(+0.16%)
Apr 06, 2010 3.193 3.250 3.088 3.203 34,078 +0.03(+0.79%)
Apr 05, 2010 3.125 3.214 3.099 3.178 65,710 +0.05(+1.71%)
Apr 01, 2010 2.937 3.125 3.125 3.125 44,777 +0.18(+6.03%)
Mar 31, 2010 3.010 3.073 2.947 2.947 16,119 -0.05(-1.74%)
Mar 30, 2010 2.958 3.093 2.937 3.000 21,043 +0.00(+0.00%)
Mar 29, 2010 3.005 3.057 2.937 3.000 34,147 +0.07(+2.50%)
Mar 26, 2010 2.890 3.052 2.890 2.926 30,720 +0.01(+0.36%)
Mar 25, 2010 2.853 2.958 2.723 2.916 14,864 +0.06(+2.01%)
Mar 24, 2010 2.811 2.916 2.801 2.859 54,783 +0.10(+3.60%)
Mar 23, 2010 2.602 2.775 2.602 2.759 57,499 +0.14(+5.18%)
Mar 22, 2010 2.634 2.665 2.561 2.623 205,977 +0.01(+0.40%)
Mar 19, 2010 3.209 3.209 2.399 2.613 612,345 -0.61(-18.83%)
Mar 18, 2010 3.245 3.250 3.031 3.219 89,966 +0.01(+0.16%)
Mar 17, 2010 3.209 3.261 3.135 3.214 71,954 +0.01(+0.16%)
Mar 16, 2010 3.031 3.292 3.031 3.209 234,384 +0.18(+5.86%)
Mar 15, 2010 2.900 3.031 2.785 3.031 179,290 +0.21(+7.41%)
Mar 12, 2010 2.707 2.822 2.707 2.822 69,623 +0.15(+5.68%)
Mar 11, 2010 2.639 2.717 2.639 2.670 32,831 +0.01(+0.20%)
Mar 10, 2010 2.576 2.665 2.540 2.665 49,638 +0.11(+4.29%)
Mar 09, 2010 2.602 2.613 2.529 2.555 61,645 -0.05(-2.00%)
Mar 08, 2010 2.514 2.608 2.514 2.608 11,716 +0.10(+3.96%)
Mar 05, 2010 2.508 2.549 2.463 2.508 28,741 +0.00(+0.00%)
Mar 04, 2010 2.404 2.508 2.404 2.508 93,558 +0.11(+4.80%)
Mar 03, 2010 2.325 2.430 2.325 2.393 61,659 +0.08(+3.62%)
Mar 02, 2010 2.346 2.352 2.305 2.310 34,080 -0.06(-2.64%)
Mar 01, 2010 2.211 2.373 2.211 2.373 21,613 +0.23(+10.73%)
Feb 26, 2010 2.346 2.362 2.143 2.143 18,697 -0.20(-8.69%)
Feb 25, 2010 2.174 2.373 2.174 2.346 41,526 +0.17(+7.93%)
Feb 24, 2010 2.357 2.357 2.174 2.174 29,193 -0.19(-8.17%)
Feb 23, 2010 2.158 2.367 2.158 2.367 38,131 +0.10(+4.62%)
Feb 22, 2010 2.320 2.378 2.163 2.263 61,423 -0.04(-1.59%)
Feb 19, 2010 2.331 2.331 2.231 2.299 19,397 -0.05(-2.22%)
Feb 18, 2010 2.320 2.373 2.320 2.352 37,622 +0.02(+0.90%)
Feb 17, 2010 2.294 2.352 2.254 2.331 16,033 +0.02(+0.68%)
Feb 16, 2010 2.346 2.352 2.305 2.315 28,261 -0.05(-1.99%)
Feb 12, 2010 2.346 2.362 2.362 2.362 22,197 +0.01(+0.22%)
Feb 11, 2010 2.087 2.378 2.033 2.357 75,630 +0.14(+6.12%)
Feb 10, 2010 2.305 2.325 2.200 2.221 25,299 -0.13(-5.35%)
Feb 09, 2010 2.211 2.378 2.075 2.346 149,668 +0.18(+8.19%)
Feb 08, 2010 2.252 2.346 2.153 2.169 33,969 -0.04(-1.89%)
Feb 05, 2010 2.195 2.273 2.195 2.211 17,381 -0.04(-1.63%)
Feb 04, 2010 2.252 2.268 2.229 2.247 19,443 -0.02(-0.69%)
Feb 03, 2010 2.247 2.278 2.237 2.263 15,643 +0.00(+0.00%)
Feb 02, 2010 2.216 2.299 2.216 2.263 7,179 +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.