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 (%)
Oct 29, 2010 2.421 2.446 2.374 2.446 16,089 +0.06(+2.60%)
Oct 28, 2010 2.410 2.421 2.353 2.384 25,932 +0.00(+0.00%)
Oct 27, 2010 2.467 2.467 2.281 2.384 79,038 -0.09(-3.75%)
Oct 25, 2010 2.524 2.524 2.384 2.477 81,712 -0.01(-0.42%)
Oct 22, 2010 2.529 2.534 2.488 2.488 15,019 -0.07(-2.63%)
Oct 21, 2010 2.529 2.555 2.519 2.555 51,872 +0.02(+0.61%)
Oct 20, 2010 2.544 2.581 2.503 2.539 22,743 -0.04(-1.60%)
Oct 18, 2010 2.524 2.581 2.581 2.581 29,257 +0.05(+1.83%)
Oct 15, 2010 2.586 2.586 2.519 2.534 16,757 -0.05(-1.80%)
Oct 14, 2010 2.503 2.581 2.472 2.581 28,507 +0.10(+3.95%)
Oct 13, 2010 2.586 2.586 2.483 2.483 33,099 -0.09(-3.61%)
Oct 12, 2010 2.560 2.581 2.555 2.575 29,559 +0.03(+1.22%)
Oct 11, 2010 2.612 2.612 2.544 2.544 40,301 -0.09(-3.33%)
Oct 08, 2010 2.539 2.632 2.503 2.632 57,400 +0.06(+2.20%)
Oct 07, 2010 2.560 2.586 2.555 2.575 109,665 +0.00(+0.00%)
Oct 06, 2010 2.606 2.606 2.557 2.575 10,478 -0.01(-0.20%)
Oct 05, 2010 2.586 2.622 2.524 2.581 165,541 +0.07(+2.67%)
Oct 04, 2010 2.503 2.583 2.503 2.513 29,288 -0.04(-1.60%)
Oct 01, 2010 2.581 2.581 2.554 2.554 2,208 +0.01(+0.39%)
Sep 30, 2010 2.570 2.581 2.544 2.544 3,346 -0.04(-1.60%)
Sep 29, 2010 2.529 2.601 2.529 2.586 46,288 +0.06(+2.24%)
Sep 28, 2010 2.539 2.550 2.493 2.529 22,448 +0.01(+0.41%)
Sep 27, 2010 2.503 2.544 2.503 2.519 21,152 +0.02(+0.62%)
Sep 24, 2010 2.446 2.539 2.426 2.503 13,522 +0.06(+2.32%)
Sep 23, 2010 2.503 2.503 2.359 2.446 2,937 -0.06(-2.47%)
Sep 22, 2010 2.477 2.529 2.431 2.508 13,369 +0.06(+2.32%)
Sep 21, 2010 2.503 2.565 2.426 2.452 26,815 -0.08(-3.06%)
Sep 20, 2010 2.503 2.555 2.503 2.529 17,009 +0.01(+0.20%)
Sep 17, 2010 2.529 2.529 2.477 2.524 47,572 +0.09(+3.82%)
Sep 15, 2010 2.534 2.555 2.431 2.431 18,298 -0.13(-5.04%)
Sep 14, 2010 2.524 2.560 2.524 2.560 4,843 +0.02(+0.81%)
Sep 13, 2010 2.488 2.555 2.477 2.539 19,239 +0.03(+1.23%)
Sep 10, 2010 2.534 2.555 2.477 2.508 51,079 -0.05(-1.82%)
Sep 09, 2010 2.405 2.555 2.400 2.555 42,070 +0.11(+4.43%)
Sep 08, 2010 2.415 2.493 2.415 2.446 25,659 +0.02(+0.85%)
Sep 07, 2010 2.462 2.462 2.379 2.426 8,719 -0.06(-2.49%)
Sep 03, 2010 2.462 2.550 2.426 2.488 56,722 +0.08(+3.43%)
Sep 02, 2010 2.333 2.405 2.333 2.405 968 +0.08(+3.56%)
Sep 01, 2010 2.415 2.477 2.323 2.323 127,853 -0.12(-5.06%)
Aug 31, 2010 2.415 2.446 2.400 2.446 16,480 +0.02(+0.85%)
Aug 30, 2010 2.400 2.446 2.400 2.426 16,523 +0.02(+0.64%)
Aug 27, 2010 2.436 2.462 2.410 2.410 16,184 -0.05(-2.10%)
Aug 26, 2010 2.457 2.462 2.400 2.462 27,094 +0.01(+0.42%)
Aug 25, 2010 2.483 2.483 2.405 2.452 2,141 -0.03(-1.04%)
Aug 24, 2010 2.457 2.508 2.431 2.477 24,316 +0.05(+1.91%)
Aug 23, 2010 2.519 2.519 2.431 2.431 22,092 -0.09(-3.48%)
Aug 20, 2010 2.513 2.534 2.485 2.519 9,674 -0.02(-0.61%)
Aug 19, 2010 2.483 2.534 2.483 2.534 1,598 +0.03(+1.03%)
Aug 18, 2010 2.462 2.550 2.452 2.508 2,332 +0.05(+1.89%)
Aug 17, 2010 2.534 2.570 2.462 2.462 64,675 -0.07(-2.65%)
Aug 16, 2010 2.560 2.560 2.452 2.529 53,306 -0.03(-1.21%)
Aug 13, 2010 2.575 2.581 2.558 2.560 6,671 -0.02(-0.80%)
Aug 12, 2010 2.519 2.581 2.519 2.581 4,679 +0.01(+0.40%)
Aug 11, 2010 2.560 2.575 2.560 2.570 3,177 +0.01(+0.20%)
Aug 10, 2010 2.524 2.565 2.524 2.565 14,144 +0.00(+0.00%)
Aug 09, 2010 2.529 2.565 2.529 2.565 20,666 +0.02(+0.81%)
Aug 06, 2010 2.555 2.565 2.452 2.544 20,117 -0.02(-0.60%)
Aug 05, 2010 2.519 2.565 2.508 2.560 9,590 +0.06(+2.27%)
Aug 04, 2010 2.539 2.565 2.503 2.503 13,456 -0.01(-0.21%)
Aug 03, 2010 2.555 2.555 2.436 2.508 32,942 -0.05(-1.82%)
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.