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

Bassett Furniture (NQ: BSET )

14.16 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 30, 2012 5.237 5.277 5.220 5.220 98,191 +0.01(+0.11%)
Mar 29, 2012 5.243 5.248 5.180 5.214 29,755 -0.02(-0.43%)
Mar 28, 2012 5.192 5.237 5.163 5.237 35,977 +0.04(+0.76%)
Mar 27, 2012 5.129 5.209 5.129 5.197 75,739 +0.07(+1.33%)
Mar 26, 2012 5.033 5.129 4.999 5.129 98,436 +0.12(+2.38%)
Mar 23, 2012 5.010 5.055 4.982 5.010 56,204 +0.00(+0.00%)
Mar 22, 2012 4.965 5.016 4.965 5.010 43,127 +0.05(+0.91%)
Mar 21, 2012 4.936 4.982 4.936 4.965 28,860 +0.01(+0.23%)
Mar 20, 2012 4.948 4.965 4.834 4.953 21,279 +0.00(+0.00%)
Mar 19, 2012 4.885 4.953 4.846 4.953 43,899 +0.07(+1.51%)
Mar 16, 2012 4.846 4.880 4.834 4.880 65,577 +0.03(+0.58%)
Mar 15, 2012 4.840 4.851 4.777 4.851 44,623 +0.02(+0.35%)
Mar 14, 2012 4.789 4.834 4.760 4.834 42,951 +0.01(+0.24%)
Mar 13, 2012 4.823 4.823 4.794 4.823 53,085 +0.01(+0.16%)
Mar 12, 2012 4.777 4.834 4.749 4.815 63,753 +0.04(+0.91%)
Mar 09, 2012 4.749 4.789 4.732 4.772 76,429 +0.02(+0.49%)
Mar 08, 2012 4.709 4.755 4.678 4.748 66,851 +0.05(+1.03%)
Mar 07, 2012 4.704 4.709 4.681 4.700 15,254 -0.01(-0.21%)
Mar 06, 2012 4.743 4.743 4.653 4.710 29,871 -0.02(-0.35%)
Mar 05, 2012 4.715 4.743 4.658 4.726 23,040 -0.01(-0.12%)
Mar 02, 2012 4.715 4.738 4.664 4.732 35,880 +0.04(+0.85%)
Mar 01, 2012 4.681 4.732 4.619 4.692 36,444 +0.00(+0.00%)
Feb 29, 2012 4.664 4.709 4.598 4.692 77,831 +0.03(+0.61%)
Feb 28, 2012 4.568 4.664 4.522 4.664 57,651 +0.04(+0.86%)
Feb 27, 2012 4.647 4.664 4.624 4.624 15,243 -0.01(-0.15%)
Feb 24, 2012 4.647 4.664 4.607 4.631 6,410 +0.00(+0.02%)
Feb 23, 2012 4.630 4.663 4.602 4.630 14,825 +0.02(+0.49%)
Feb 22, 2012 4.636 4.653 4.607 4.607 19,073 -0.02(-0.37%)
Feb 21, 2012 4.641 4.641 4.619 4.624 15,061 +0.00(+0.00%)
Feb 17, 2012 4.573 4.641 4.573 4.624 58,416 +0.03(+0.62%)
Feb 16, 2012 4.561 4.596 4.550 4.596 4,968 -0.01(-0.12%)
Feb 15, 2012 4.607 4.607 4.562 4.602 16,919 +0.02(+0.37%)
Feb 14, 2012 4.585 4.607 4.579 4.585 11,954 -0.01(-0.25%)
Feb 13, 2012 4.641 4.641 4.573 4.596 31,893 -0.01(-0.25%)
Feb 10, 2012 4.573 4.607 4.556 4.607 7,270 +0.02(+0.49%)
Feb 09, 2012 4.573 4.596 4.528 4.585 28,701 +0.04(+0.98%)
Feb 08, 2012 4.562 4.573 4.528 4.540 25,193 -0.02(-0.48%)
Feb 07, 2012 4.556 4.562 4.533 4.562 4,748 +0.04(+0.87%)
Feb 06, 2012 4.551 4.561 4.511 4.523 20,962 +0.00(+0.00%)
Feb 03, 2012 4.506 4.567 4.506 4.523 26,369 -0.01(-0.25%)
Feb 02, 2012 4.556 4.562 4.517 4.534 1,996 +0.02(+0.37%)
Feb 01, 2012 4.506 4.540 4.500 4.517 4,805 -0.04(-0.87%)
Jan 31, 2012 4.562 4.562 4.506 4.556 13,165 +0.05(+1.00%)
Jan 30, 2012 4.478 4.568 4.478 4.511 20,682 -0.05(-0.99%)
Jan 27, 2012 4.491 4.556 4.404 4.556 62,227 +0.06(+1.25%)
Jan 26, 2012 4.314 4.511 4.308 4.500 28,507 +0.15(+3.37%)
Jan 25, 2012 4.314 4.399 4.314 4.353 32,612 +0.06(+1.45%)
Jan 24, 2012 4.449 4.511 4.258 4.291 20,194 -0.22(-4.87%)
Jan 23, 2012 4.517 4.517 4.464 4.511 11,460 -0.01(-0.12%)
Jan 20, 2012 4.494 4.517 4.483 4.517 25,308 +0.04(+0.88%)
Jan 19, 2012 4.494 4.511 4.410 4.478 17,922 +0.01(+0.25%)
Jan 18, 2012 4.449 4.506 4.449 4.466 18,176 -0.02(-0.38%)
Jan 17, 2012 4.478 4.483 4.359 4.483 16,642 +0.03(+0.76%)
Jan 13, 2012 4.393 4.461 4.393 4.449 18,006 +0.06(+1.28%)
Jan 12, 2012 4.399 4.410 4.353 4.393 11,680 +0.01(+0.13%)
Jan 11, 2012 4.399 4.399 4.337 4.387 16,683 -0.01(-0.26%)
Jan 10, 2012 4.370 4.399 4.318 4.399 24,819 +0.07(+1.69%)
Jan 09, 2012 4.404 4.404 4.318 4.325 12,932 -0.07(-1.67%)
Jan 06, 2012 4.410 4.410 4.361 4.399 23,125 +0.00(+0.00%)
Jan 05, 2012 4.365 4.410 4.365 4.399 21,487 +0.06(+1.43%)
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.