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 (%)
Apr 29, 2011 4.576 4.680 4.576 4.607 80,300 +0.07(+1.48%)
Apr 28, 2011 4.680 4.690 4.308 4.540 79,966 -0.13(-2.87%)
Apr 27, 2011 4.649 4.695 4.623 4.675 431,991 +0.05(+1.12%)
Apr 26, 2011 4.592 4.680 4.592 4.623 279,648 +0.10(+2.29%)
Apr 25, 2011 4.576 4.607 4.375 4.519 136,167 +0.26(+6.17%)
Apr 21, 2011 4.236 4.272 4.117 4.257 13,607 +0.02(+0.49%)
Apr 20, 2011 4.226 4.241 4.164 4.236 24,417 +0.05(+1.11%)
Apr 19, 2011 4.195 4.226 4.179 4.190 17,893 +0.01(+0.25%)
Apr 18, 2011 4.257 4.257 4.179 4.179 18,532 -0.04(-0.98%)
Apr 15, 2011 4.215 4.226 4.081 4.221 58,763 +0.05(+1.11%)
Apr 14, 2011 4.143 4.179 4.112 4.174 19,187 +0.00(+0.10%)
Apr 13, 2011 3.983 4.179 3.880 4.170 116,010 -0.00(-0.10%)
Apr 12, 2011 3.973 4.174 3.973 4.174 14,109 +0.16(+3.98%)
Apr 11, 2011 4.061 4.061 3.973 4.014 42,930 -0.04(-1.02%)
Apr 08, 2011 4.174 4.174 4.014 4.055 12,158 +0.01(+0.13%)
Apr 07, 2011 3.993 4.061 3.973 4.050 12,881 +0.09(+2.21%)
Apr 06, 2011 3.978 4.071 3.875 3.963 13,687 +0.01(+0.26%)
Apr 05, 2011 4.019 4.066 3.895 3.952 19,420 -0.06(-1.41%)
Apr 04, 2011 4.004 4.071 3.921 4.009 20,771 -0.01(-0.26%)
Apr 01, 2011 4.055 4.122 3.988 4.019 30,535 -0.01(-0.26%)
Mar 31, 2011 4.272 4.282 3.937 4.030 22,269 -0.08(-2.01%)
Mar 30, 2011 4.120 4.164 4.050 4.112 18,784 -0.04(-0.87%)
Mar 29, 2011 4.236 4.257 4.061 4.148 25,364 -0.07(-1.59%)
Mar 28, 2011 4.128 4.282 4.097 4.215 111,940 +0.14(+3.55%)
Mar 25, 2011 4.066 4.117 4.045 4.071 8,527 +0.03(+0.64%)
Mar 24, 2011 4.102 4.159 4.014 4.045 12,694 +0.03(+0.77%)
Mar 23, 2011 4.112 4.112 4.014 4.014 12,718 -0.17(-3.95%)
Mar 22, 2011 4.138 4.200 4.102 4.179 16,367 +0.07(+1.63%)
Mar 21, 2011 4.174 4.226 4.112 4.112 19,641 -0.06(-1.36%)
Mar 18, 2011 4.035 4.169 4.035 4.169 12,512 +0.08(+2.02%)
Mar 17, 2011 4.035 4.163 4.030 4.086 22,184 +0.05(+1.28%)
Mar 16, 2011 4.030 4.262 4.030 4.035 29,182 +0.01(+0.13%)
Mar 15, 2011 4.050 4.318 4.024 4.030 59,092 -0.19(-4.52%)
Mar 14, 2011 4.236 4.324 4.107 4.220 59,276 -0.06(-1.33%)
Mar 11, 2011 4.329 4.329 4.257 4.277 14,795 -0.03(-0.60%)
Mar 10, 2011 4.226 4.303 4.179 4.303 280,415 +0.06(+1.34%)
Mar 09, 2011 4.200 4.319 4.200 4.246 25,101 +0.05(+1.09%)
Mar 08, 2011 4.210 4.277 4.179 4.200 14,323 -0.00(-0.11%)
Mar 07, 2011 3.983 4.205 3.983 4.205 107,333 +0.14(+3.43%)
Mar 04, 2011 4.061 4.066 4.009 4.066 37,290 +0.06(+1.42%)
Mar 03, 2011 3.978 4.107 3.978 4.009 87,422 +0.06(+1.57%)
Mar 02, 2011 4.009 4.009 3.854 3.947 31,237 -0.03(-0.65%)
Mar 01, 2011 3.999 4.112 3.885 3.973 605,915 +0.49(+14.07%)
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%)
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.