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 29, 2012 5.883 5.940 5.855 5.878 68,174 +0.02(+0.39%)
Jun 28, 2012 5.821 5.883 5.781 5.855 30,465 -0.02(-0.29%)
Jun 27, 2012 5.815 5.915 5.815 5.872 44,272 +0.02(+0.29%)
Jun 26, 2012 5.843 5.917 5.752 5.855 51,538 +0.00(+0.00%)
Jun 25, 2012 5.815 5.917 5.650 5.855 116,998 -0.02(-0.29%)
Jun 22, 2012 5.952 5.952 5.769 5.872 2,522,292 -0.08(-1.34%)
Jun 21, 2012 5.946 5.974 5.821 5.952 133,759 -0.02(-0.29%)
Jun 20, 2012 5.906 5.980 5.735 5.969 100,720 +0.06(+0.96%)
Jun 19, 2012 5.878 5.912 5.764 5.912 121,292 +0.07(+1.27%)
Jun 18, 2012 5.878 5.895 5.507 5.838 154,670 -0.06(-1.06%)
Jun 15, 2012 5.689 5.969 5.678 5.900 85,178 +0.18(+3.19%)
Jun 14, 2012 5.484 5.775 5.354 5.718 161,534 +0.32(+6.03%)
Jun 13, 2012 5.313 5.444 5.174 5.393 50,487 +0.08(+1.50%)
Jun 12, 2012 5.250 5.364 5.142 5.313 93,858 +0.13(+2.53%)
Jun 11, 2012 5.393 5.575 5.182 5.182 79,048 -0.11(-2.05%)
Jun 08, 2012 5.273 5.587 5.188 5.290 65,614 +0.02(+0.32%)
Jun 07, 2012 5.273 5.296 5.142 5.273 31,876 +0.03(+0.65%)
Jun 06, 2012 5.182 5.330 5.154 5.239 29,851 +0.06(+1.21%)
Jun 05, 2012 5.228 5.370 5.131 5.176 48,056 -0.01(-0.22%)
Jun 04, 2012 5.238 5.273 5.131 5.188 92,388 -0.05(-0.98%)
Jun 01, 2012 5.228 5.376 5.216 5.239 38,201 -0.11(-2.03%)
May 31, 2012 5.387 5.456 5.256 5.347 45,212 +0.01(+0.21%)
May 30, 2012 5.467 5.524 5.276 5.336 39,271 -0.09(-1.58%)
May 29, 2012 5.342 5.553 5.217 5.421 39,783 +0.02(+0.32%)
May 25, 2012 5.507 5.530 5.382 5.404 25,903 -0.13(-2.27%)
May 24, 2012 5.574 5.604 5.393 5.530 31,737 +0.11(+2.00%)
May 23, 2012 5.325 5.490 5.273 5.421 48,305 +0.03(+0.53%)
May 22, 2012 5.279 5.496 5.228 5.393 44,146 +0.11(+2.05%)
May 21, 2012 5.296 5.444 4.915 5.285 119,354 -0.13(-2.32%)
May 18, 2012 5.496 5.638 5.319 5.410 115,669 -0.21(-3.75%)
May 17, 2012 5.792 5.832 5.553 5.621 64,627 -0.21(-3.52%)
May 16, 2012 5.786 5.946 5.786 5.826 32,444 -0.12(-2.01%)
May 15, 2012 5.878 5.992 5.849 5.946 33,998 +0.01(+0.19%)
May 14, 2012 6.077 6.094 5.866 5.935 45,203 -0.19(-3.07%)
May 11, 2012 6.003 6.151 5.929 6.123 55,414 +0.12(+1.99%)
May 10, 2012 5.980 6.077 5.929 6.003 92,488 +0.05(+0.86%)
May 09, 2012 5.918 6.020 5.836 5.952 77,761 -0.03(-0.47%)
May 08, 2012 6.037 6.065 5.929 5.980 94,023 -0.09(-1.50%)
May 07, 2012 6.054 6.133 6.031 6.071 66,962 +0.00(+0.00%)
May 04, 2012 6.054 6.088 6.020 6.071 49,077 -0.02(-0.37%)
May 03, 2012 6.111 6.168 6.038 6.094 76,545 -0.01(-0.09%)
May 02, 2012 6.088 6.139 5.975 6.099 75,544 +0.01(+0.19%)
May 01, 2012 6.094 6.128 5.941 6.088 62,784 -0.01(-0.09%)
Apr 30, 2012 6.071 6.196 6.026 6.094 100,186 +0.05(+0.75%)
Apr 27, 2012 6.065 6.094 5.992 6.048 34,300 -0.02(-0.37%)
Apr 26, 2012 5.929 6.088 5.912 6.071 64,275 -0.03(-0.47%)
Apr 25, 2012 6.043 6.116 6.031 6.099 59,468 +0.09(+1.41%)
Apr 24, 2012 6.105 6.105 5.748 6.014 103,049 -0.10(-1.58%)
Apr 23, 2012 6.099 6.185 6.021 6.111 71,985 -0.04(-0.65%)
Apr 20, 2012 6.156 6.173 6.111 6.151 43,319 +0.03(+0.46%)
Apr 19, 2012 6.105 6.128 5.986 6.122 81,739 +0.02(+0.28%)
Apr 18, 2012 6.173 6.173 5.958 6.105 104,089 -0.06(-1.01%)
Apr 17, 2012 6.071 6.185 6.071 6.168 300,102 +0.11(+1.78%)
Apr 16, 2012 5.838 6.060 5.594 6.060 619,756 +0.22(+3.79%)
Apr 13, 2012 5.504 5.838 5.504 5.838 358,106 +0.31(+5.54%)
Apr 12, 2012 5.436 5.532 5.436 5.532 135,335 +0.09(+1.67%)
Apr 11, 2012 5.390 5.470 5.385 5.441 141,076 +0.06(+1.05%)
Apr 10, 2012 5.379 5.407 5.362 5.385 90,965 +0.01(+0.11%)
Apr 09, 2012 5.328 5.379 5.328 5.379 59,576 +0.05(+0.96%)
Apr 05, 2012 5.345 5.362 5.305 5.328 34,778 -0.02(-0.32%)
Apr 04, 2012 5.305 5.345 5.294 5.345 40,296 +0.02(+0.43%)
Apr 03, 2012 5.322 5.328 5.294 5.322 22,682 +0.00(+0.00%)
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.