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 (%)
Aug 31, 2012 6.847 6.887 6.672 6.836 47,330 +0.04(+0.58%)
Aug 30, 2012 6.581 6.909 6.508 6.796 83,688 +0.25(+3.80%)
Aug 29, 2012 6.265 6.553 6.248 6.547 66,117 +0.55(+9.25%)
Aug 27, 2012 6.146 6.146 5.971 5.993 25,728 -0.18(-2.84%)
Aug 24, 2012 5.937 6.242 5.869 6.169 37,014 +0.21(+3.51%)
Aug 23, 2012 6.282 6.282 5.891 5.959 46,324 -0.36(-5.64%)
Aug 22, 2012 6.225 6.366 6.191 6.316 42,728 -0.03(-0.45%)
Aug 21, 2012 6.610 6.610 6.050 6.344 86,188 -0.29(-4.43%)
Aug 20, 2012 6.666 6.666 6.514 6.638 50,427 -0.07(-1.01%)
Aug 17, 2012 6.615 6.711 6.451 6.706 67,040 +0.10(+1.54%)
Aug 16, 2012 6.627 6.666 6.441 6.604 53,169 -0.04(-0.60%)
Aug 15, 2012 6.480 6.672 6.395 6.643 100,712 +0.15(+2.26%)
Aug 14, 2012 6.643 6.717 6.457 6.496 51,618 -0.15(-2.21%)
Aug 13, 2012 6.728 6.728 6.434 6.643 67,689 -0.06(-0.84%)
Aug 10, 2012 6.813 6.824 6.689 6.700 18,670 -0.10(-1.41%)
Aug 09, 2012 6.875 6.875 6.768 6.796 29,307 -0.05(-0.66%)
Aug 08, 2012 6.835 6.920 6.835 6.841 37,554 -0.05(-0.65%)
Aug 07, 2012 6.903 6.931 6.841 6.886 61,394 -0.01(-0.12%)
Aug 06, 2012 6.863 6.931 6.863 6.894 32,541 +0.01(+0.12%)
Aug 03, 2012 6.835 6.931 6.835 6.886 63,030 +0.05(+0.74%)
Aug 02, 2012 6.768 6.880 6.757 6.835 38,909 +0.03(+0.41%)
Aug 01, 2012 6.880 6.902 6.801 6.807 82,086 -0.09(-1.31%)
Jul 31, 2012 6.880 6.908 6.863 6.897 116,917 +0.02(+0.33%)
Jul 30, 2012 6.869 6.908 6.790 6.875 68,612 -0.01(-0.16%)
Jul 27, 2012 6.846 6.897 6.745 6.886 75,601 +0.09(+1.33%)
Jul 26, 2012 6.891 6.903 6.706 6.796 103,343 -0.07(-0.98%)
Jul 25, 2012 6.875 6.908 6.807 6.863 81,271 +0.02(+0.33%)
Jul 24, 2012 6.841 6.886 6.824 6.841 89,167 -0.01(-0.08%)
Jul 23, 2012 6.830 6.869 6.824 6.846 69,399 -0.05(-0.65%)
Jul 20, 2012 6.756 6.891 6.728 6.891 137,881 +0.11(+1.58%)
Jul 19, 2012 6.801 6.830 6.768 6.784 98,554 +0.00(+0.00%)
Jul 18, 2012 6.768 6.801 6.723 6.784 105,005 +0.02(+0.25%)
Jul 17, 2012 6.711 6.779 6.492 6.768 135,934 +0.07(+1.09%)
Jul 16, 2012 6.542 6.734 6.542 6.694 117,331 +0.11(+1.71%)
Jul 13, 2012 6.413 6.582 6.351 6.582 169,744 +0.16(+2.54%)
Jul 12, 2012 6.385 6.435 6.351 6.419 144,463 +0.01(+0.09%)
Jul 11, 2012 6.351 6.447 6.238 6.413 138,977 +0.05(+0.84%)
Jul 10, 2012 6.176 6.385 6.165 6.359 111,857 +0.19(+3.15%)
Jul 09, 2012 6.075 6.176 6.047 6.165 60,169 +0.12(+1.96%)
Jul 06, 2012 5.822 6.075 5.687 6.047 50,031 +0.01(+0.19%)
Jul 05, 2012 5.996 6.036 5.912 6.036 59,501 +0.06(+0.94%)
Jul 03, 2012 5.912 5.991 5.901 5.979 38,937 +0.10(+1.72%)
Jul 02, 2012 5.709 5.917 5.709 5.878 113,287 +0.07(+1.26%)
Jun 29, 2012 5.810 5.867 5.782 5.805 69,028 +0.02(+0.39%)
Jun 28, 2012 5.749 5.810 5.709 5.782 30,847 -0.02(-0.29%)
Jun 27, 2012 5.743 5.842 5.743 5.799 44,827 +0.02(+0.29%)
Jun 26, 2012 5.771 5.844 5.681 5.782 52,183 +0.00(+0.00%)
Jun 25, 2012 5.743 5.844 5.580 5.782 118,464 -0.02(-0.29%)
Jun 22, 2012 5.878 5.878 5.698 5.799 2,553,900 -0.08(-1.34%)
Jun 21, 2012 5.872 5.901 5.749 5.878 135,435 -0.02(-0.29%)
Jun 20, 2012 5.833 5.906 5.664 5.895 101,982 +0.06(+0.96%)
Jun 19, 2012 5.805 5.839 5.692 5.839 122,812 +0.07(+1.27%)
Jun 18, 2012 5.805 5.822 5.439 5.765 156,608 -0.06(-1.06%)
Jun 15, 2012 5.619 5.895 5.608 5.827 86,246 +0.18(+3.19%)
Jun 14, 2012 5.416 5.703 5.288 5.647 163,558 +0.32(+6.03%)
Jun 13, 2012 5.247 5.377 5.109 5.326 51,120 +0.08(+1.50%)
Jun 12, 2012 5.185 5.298 5.079 5.247 95,034 +0.13(+2.53%)
Jun 11, 2012 5.326 5.506 5.118 5.118 80,038 -0.11(-2.05%)
Jun 08, 2012 5.208 5.518 5.124 5.225 66,437 +0.02(+0.32%)
Jun 07, 2012 5.208 5.231 5.079 5.208 32,275 +0.03(+0.65%)
Jun 06, 2012 5.118 5.264 5.090 5.174 30,225 +0.06(+1.21%)
Jun 05, 2012 5.163 5.304 5.067 5.112 48,658 -0.01(-0.22%)
Jun 04, 2012 5.173 5.208 5.067 5.124 93,545 -0.05(-0.98%)
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.