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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 4.603 4.635 4.555 4.592 27,630 +0.02(+0.35%)
May 23, 2011 4.582 4.651 4.540 4.577 29,083 -0.01(-0.12%)
May 20, 2011 4.582 4.630 4.582 4.582 10,296 -0.03(-0.57%)
May 19, 2011 4.624 4.630 4.455 4.608 16,609 +0.15(+3.32%)
May 18, 2011 4.598 4.651 4.344 4.460 57,856 -0.11(-2.43%)
May 17, 2011 4.598 4.630 4.545 4.571 70,050 +0.00(+0.00%)
May 16, 2011 4.608 4.746 4.561 4.571 44,325 -0.01(-0.24%)
May 13, 2011 4.555 4.603 4.555 4.582 15,532 +0.01(+0.24%)
May 12, 2011 4.577 4.630 4.555 4.571 16,711 -0.01(-0.12%)
May 11, 2011 4.619 4.619 4.513 4.577 54,077 -0.01(-0.23%)
May 10, 2011 4.598 4.650 4.545 4.587 26,207 +0.03(+0.69%)
May 09, 2011 4.603 4.603 4.345 4.556 18,004 +0.03(+0.70%)
May 06, 2011 4.366 4.614 4.313 4.524 29,401 +0.14(+3.25%)
May 05, 2011 4.440 4.440 4.308 4.382 44,810 -0.06(-1.31%)
May 04, 2011 4.677 4.724 4.413 4.440 27,280 -0.28(-6.03%)
May 03, 2011 4.645 4.751 4.614 4.724 123,331 +0.06(+1.24%)
May 02, 2011 4.650 4.724 4.598 4.666 62,828 -0.04(-0.90%)
Apr 29, 2011 4.677 4.782 4.677 4.708 78,577 +0.07(+1.48%)
Apr 28, 2011 4.782 4.793 4.403 4.640 78,251 -0.14(-2.87%)
Apr 27, 2011 4.751 4.798 4.724 4.777 422,726 +0.05(+1.12%)
Apr 26, 2011 4.693 4.782 4.693 4.724 273,650 +0.11(+2.29%)
Apr 25, 2011 4.677 4.708 4.471 4.618 133,247 +0.27(+6.17%)
Apr 21, 2011 4.329 4.366 4.208 4.350 13,316 +0.02(+0.49%)
Apr 20, 2011 4.318 4.334 4.255 4.329 23,893 +0.05(+1.11%)
Apr 19, 2011 4.287 4.318 4.271 4.281 17,509 +0.01(+0.25%)
Apr 18, 2011 4.350 4.350 4.271 4.271 18,135 -0.04(-0.98%)
Apr 15, 2011 4.308 4.318 4.171 4.313 57,502 +0.05(+1.11%)
Apr 14, 2011 4.234 4.271 4.202 4.266 18,776 +0.00(+0.10%)
Apr 13, 2011 4.070 4.271 3.965 4.261 113,522 -0.00(-0.10%)
Apr 12, 2011 4.060 4.266 4.060 4.266 13,807 +0.16(+3.98%)
Apr 11, 2011 4.150 4.150 4.060 4.102 42,009 -0.04(-1.02%)
Apr 08, 2011 4.266 4.266 4.102 4.144 11,897 +0.01(+0.13%)
Apr 07, 2011 4.081 4.150 4.060 4.139 12,604 +0.09(+2.21%)
Apr 06, 2011 4.065 4.160 3.960 4.049 13,393 +0.01(+0.26%)
Apr 05, 2011 4.107 4.155 3.981 4.039 19,003 -0.06(-1.41%)
Apr 04, 2011 4.092 4.160 4.007 4.097 20,325 -0.01(-0.26%)
Apr 01, 2011 4.144 4.213 4.076 4.107 29,880 -0.01(-0.26%)
Mar 31, 2011 4.366 4.376 4.023 4.118 21,791 -0.08(-2.01%)
Mar 30, 2011 4.210 4.255 4.139 4.202 18,381 -0.04(-0.87%)
Mar 29, 2011 4.329 4.350 4.150 4.239 24,820 -0.07(-1.59%)
Mar 28, 2011 4.218 4.376 4.186 4.308 109,539 +0.15(+3.55%)
Mar 25, 2011 4.155 4.208 4.134 4.160 8,345 +0.03(+0.64%)
Mar 24, 2011 4.192 4.250 4.102 4.134 12,422 +0.03(+0.77%)
Mar 23, 2011 4.202 4.202 4.102 4.102 12,445 -0.17(-3.95%)
Mar 22, 2011 4.229 4.292 4.192 4.271 16,016 +0.07(+1.63%)
Mar 21, 2011 4.266 4.318 4.202 4.202 19,220 -0.06(-1.36%)
Mar 18, 2011 4.123 4.260 4.123 4.260 12,244 +0.08(+2.02%)
Mar 17, 2011 4.123 4.254 4.118 4.176 21,708 +0.05(+1.28%)
Mar 16, 2011 4.118 4.355 4.118 4.123 28,557 +0.01(+0.13%)
Mar 15, 2011 4.139 4.413 4.113 4.118 57,825 -0.20(-4.52%)
Mar 14, 2011 4.329 4.418 4.197 4.313 58,005 -0.06(-1.33%)
Mar 11, 2011 4.424 4.424 4.350 4.371 14,478 -0.03(-0.60%)
Mar 10, 2011 4.318 4.397 4.271 4.397 274,401 +0.06(+1.34%)
Mar 09, 2011 4.292 4.413 4.292 4.339 24,562 +0.05(+1.09%)
Mar 08, 2011 4.302 4.371 4.271 4.292 14,015 -0.00(-0.11%)
Mar 07, 2011 4.070 4.297 4.070 4.297 105,031 +0.14(+3.43%)
Mar 04, 2011 4.150 4.155 4.097 4.155 36,490 +0.06(+1.42%)
Mar 03, 2011 4.065 4.197 4.065 4.097 85,547 +0.06(+1.57%)
Mar 02, 2011 4.097 4.097 3.939 4.034 30,567 -0.03(-0.65%)
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.