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 (%)
Jun 30, 2011 3.996 4.158 3.985 4.132 57,784 +0.04(+0.90%)
Jun 29, 2011 4.027 4.116 3.828 4.096 102,159 +0.07(+1.83%)
Jun 28, 2011 4.075 4.101 4.001 4.022 58,898 -0.04(-1.03%)
Jun 27, 2011 3.983 4.216 3.938 4.064 221,982 -0.02(-0.51%)
Jun 24, 2011 4.106 4.132 4.059 4.085 27,162 -0.01(-0.13%)
Jun 23, 2011 4.184 4.184 4.090 4.090 43,499 -0.03(-0.76%)
Jun 22, 2011 4.242 4.248 4.122 4.122 15,509 -0.12(-2.84%)
Jun 21, 2011 4.232 4.311 4.127 4.242 16,924 +0.01(+0.12%)
Jun 20, 2011 4.111 4.248 4.059 4.237 13,697 +0.02(+0.43%)
Jun 17, 2011 4.200 4.219 3.943 4.219 45,294 +0.02(+0.44%)
Jun 16, 2011 4.132 4.223 4.071 4.200 15,604 +0.08(+2.04%)
Jun 15, 2011 4.169 4.195 4.096 4.116 64,095 -0.03(-0.76%)
Jun 14, 2011 4.195 4.211 4.148 4.148 50,692 -0.05(-1.13%)
Jun 13, 2011 4.326 4.326 4.185 4.195 28,972 -0.13(-2.91%)
Jun 10, 2011 4.331 4.352 4.269 4.321 6,701 +0.01(+0.12%)
Jun 09, 2011 4.300 4.389 4.263 4.316 7,465 -0.02(-0.48%)
Jun 08, 2011 4.384 4.442 4.221 4.337 7,124 -0.10(-2.25%)
Jun 07, 2011 4.232 4.520 4.158 4.436 51,209 +0.20(+4.70%)
Jun 06, 2011 4.258 4.379 4.179 4.237 38,827 -0.15(-3.35%)
Jun 03, 2011 4.426 4.457 4.365 4.384 8,977 -0.17(-3.69%)
May 24, 2011 4.562 4.594 4.515 4.552 27,877 +0.02(+0.35%)
May 23, 2011 4.541 4.609 4.499 4.536 29,344 -0.01(-0.12%)
May 20, 2011 4.541 4.588 4.541 4.541 10,389 -0.03(-0.57%)
May 19, 2011 4.583 4.588 4.415 4.567 16,758 +0.15(+3.32%)
May 18, 2011 4.557 4.609 4.305 4.421 58,374 -0.11(-2.43%)
May 17, 2011 4.557 4.588 4.505 4.531 70,677 +0.00(+0.00%)
May 16, 2011 4.567 4.704 4.520 4.531 44,722 -0.01(-0.24%)
May 13, 2011 4.515 4.562 4.515 4.542 15,671 +0.01(+0.24%)
May 12, 2011 4.536 4.588 4.515 4.531 16,861 -0.01(-0.12%)
May 11, 2011 4.578 4.578 4.473 4.536 54,561 -0.01(-0.23%)
May 10, 2011 4.557 4.609 4.505 4.546 26,441 +0.03(+0.69%)
May 09, 2011 4.562 4.562 4.306 4.515 18,165 +0.03(+0.70%)
May 06, 2011 4.327 4.573 4.275 4.484 29,664 +0.14(+3.25%)
May 05, 2011 4.400 4.400 4.269 4.343 45,212 -0.06(-1.31%)
May 04, 2011 4.635 4.682 4.374 4.400 27,524 -0.28(-6.03%)
May 03, 2011 4.604 4.708 4.573 4.682 124,436 +0.06(+1.24%)
May 02, 2011 4.609 4.682 4.557 4.625 63,391 -0.04(-0.90%)
Apr 29, 2011 4.635 4.740 4.635 4.667 79,281 +0.07(+1.48%)
Apr 28, 2011 4.740 4.750 4.364 4.599 78,952 -0.14(-2.87%)
Apr 27, 2011 4.708 4.755 4.682 4.735 426,512 +0.05(+1.12%)
Apr 26, 2011 4.651 4.740 4.651 4.682 276,100 +0.11(+2.29%)
Apr 25, 2011 4.635 4.667 4.431 4.577 134,440 +0.27(+6.17%)
Apr 21, 2011 4.290 4.327 4.170 4.311 13,435 +0.02(+0.49%)
Apr 20, 2011 4.280 4.296 4.217 4.290 24,107 +0.05(+1.11%)
Apr 19, 2011 4.249 4.280 4.233 4.243 17,666 +0.01(+0.25%)
Apr 18, 2011 4.311 4.311 4.233 4.233 18,297 -0.04(-0.98%)
Apr 15, 2011 4.269 4.280 4.134 4.275 58,017 +0.05(+1.11%)
Apr 14, 2011 4.196 4.233 4.165 4.228 18,944 +0.00(+0.10%)
Apr 13, 2011 4.034 4.233 3.930 4.223 114,539 -0.00(-0.10%)
Apr 12, 2011 4.024 4.228 4.024 4.228 13,930 +0.16(+3.98%)
Apr 11, 2011 4.113 4.113 4.024 4.066 42,385 -0.04(-1.02%)
Apr 08, 2011 4.228 4.228 4.066 4.107 12,003 +0.01(+0.13%)
Apr 07, 2011 4.045 4.113 4.024 4.102 12,717 +0.09(+2.21%)
Apr 06, 2011 4.029 4.123 3.925 4.013 13,513 +0.01(+0.26%)
Apr 05, 2011 4.071 4.118 3.945 4.003 19,174 -0.06(-1.41%)
Apr 04, 2011 4.055 4.123 3.972 4.060 20,507 -0.01(-0.26%)
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.