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

Bassett Furniture (NQ: BSET )

14.11 +0.04 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 30, 2010 2.126 2.126 2.074 2.126 6,558 +0.00(+0.00%)
Nov 29, 2010 2.131 2.244 2.100 2.126 80,501 +0.02(+0.73%)
Nov 26, 2010 2.126 2.126 2.090 2.110 969 -0.01(-0.49%)
Nov 24, 2010 2.007 2.121 2.121 2.121 29,799 +0.12(+6.20%)
Nov 23, 2010 2.012 2.059 1.901 1.997 16,722 -0.01(-0.51%)
Nov 22, 2010 2.084 2.115 2.007 2.007 61,156 -0.10(-4.66%)
Nov 19, 2010 2.146 2.162 2.084 2.105 38,061 -0.06(-2.86%)
Nov 18, 2010 2.244 2.250 2.137 2.167 37,125 -0.05(-2.33%)
Nov 17, 2010 2.224 2.248 2.172 2.219 10,276 -0.02(-0.92%)
Nov 16, 2010 2.260 2.260 2.219 2.239 28,113 -0.01(-0.46%)
Nov 15, 2010 2.275 2.281 2.244 2.250 25,101 -0.04(-1.58%)
Nov 12, 2010 2.296 2.296 2.244 2.286 18,780 +0.02(+0.68%)
Nov 11, 2010 2.291 2.296 2.270 2.270 23,806 +0.03(+1.38%)
Nov 10, 2010 2.353 2.368 2.239 2.239 70,120 -0.13(-5.65%)
Nov 09, 2010 2.379 2.430 2.353 2.373 55,972 -0.01(-0.43%)
Nov 08, 2010 2.384 2.420 2.373 2.384 13,154 -0.01(-0.22%)
Nov 05, 2010 2.399 2.440 2.379 2.389 7,173 -0.01(-0.21%)
Nov 04, 2010 2.363 2.409 2.358 2.394 19,532 +0.06(+2.66%)
Nov 03, 2010 2.363 2.363 2.311 2.332 34,243 -0.03(-1.31%)
Nov 02, 2010 2.358 2.399 2.358 2.363 40,567 +0.00(+0.00%)
Nov 01, 2010 2.404 2.404 2.359 2.363 30,962 -0.08(-3.38%)
Oct 29, 2010 2.420 2.446 2.373 2.446 16,094 +0.06(+2.60%)
Oct 28, 2010 2.409 2.420 2.353 2.384 25,940 +0.00(+0.00%)
Oct 27, 2010 2.466 2.466 2.281 2.384 79,063 -0.09(-3.75%)
Oct 25, 2010 2.523 2.523 2.384 2.477 81,738 -0.01(-0.41%)
Oct 22, 2010 2.528 2.533 2.487 2.487 15,024 -0.07(-2.63%)
Oct 21, 2010 2.528 2.554 2.518 2.554 51,888 +0.02(+0.61%)
Oct 20, 2010 2.544 2.580 2.502 2.538 22,750 -0.04(-1.60%)
Oct 18, 2010 2.523 2.580 2.580 2.580 29,266 +0.05(+1.83%)
Oct 15, 2010 2.585 2.585 2.518 2.533 16,763 -0.05(-1.80%)
Oct 14, 2010 2.502 2.580 2.471 2.580 28,516 +0.10(+3.95%)
Oct 13, 2010 2.585 2.585 2.482 2.482 33,109 -0.09(-3.61%)
Oct 12, 2010 2.559 2.580 2.554 2.575 29,568 +0.03(+1.22%)
Oct 11, 2010 2.611 2.611 2.544 2.544 40,313 -0.09(-3.33%)
Oct 08, 2010 2.538 2.631 2.502 2.631 57,418 +0.06(+2.20%)
Oct 07, 2010 2.559 2.585 2.554 2.575 109,700 +0.00(+0.00%)
Oct 06, 2010 2.606 2.606 2.556 2.575 10,481 -0.01(-0.20%)
Oct 05, 2010 2.585 2.621 2.523 2.580 165,592 +0.07(+2.67%)
Oct 04, 2010 2.502 2.582 2.502 2.513 29,297 -0.04(-1.60%)
Oct 01, 2010 2.580 2.580 2.553 2.553 2,209 +0.01(+0.39%)
Sep 30, 2010 2.569 2.580 2.544 2.544 3,347 -0.04(-1.60%)
Sep 29, 2010 2.528 2.600 2.528 2.585 46,302 +0.06(+2.25%)
Sep 28, 2010 2.538 2.549 2.492 2.528 22,455 +0.01(+0.41%)
Sep 27, 2010 2.502 2.544 2.502 2.518 21,158 +0.02(+0.62%)
Sep 24, 2010 2.446 2.538 2.425 2.502 13,526 +0.06(+2.32%)
Sep 23, 2010 2.502 2.502 2.358 2.446 2,938 -0.06(-2.47%)
Sep 22, 2010 2.477 2.528 2.430 2.508 13,373 +0.06(+2.32%)
Sep 21, 2010 2.502 2.564 2.425 2.451 26,824 -0.08(-3.06%)
Sep 20, 2010 2.502 2.554 2.502 2.528 17,015 +0.01(+0.20%)
Sep 17, 2010 2.528 2.528 2.477 2.523 47,587 +0.09(+3.82%)
Sep 15, 2010 2.533 2.554 2.430 2.430 18,304 -0.13(-5.04%)
Sep 14, 2010 2.523 2.559 2.523 2.559 4,845 +0.02(+0.81%)
Sep 13, 2010 2.487 2.554 2.477 2.538 19,245 +0.03(+1.23%)
Sep 10, 2010 2.533 2.554 2.477 2.508 51,095 -0.05(-1.82%)
Sep 09, 2010 2.404 2.554 2.399 2.554 42,083 +0.11(+4.43%)
Sep 08, 2010 2.415 2.492 2.415 2.446 25,667 +0.02(+0.85%)
Sep 07, 2010 2.461 2.461 2.379 2.425 8,721 -0.06(-2.49%)
Sep 03, 2010 2.461 2.549 2.425 2.487 56,739 +0.08(+3.43%)
Sep 02, 2010 2.332 2.404 2.332 2.404 969 +0.08(+3.56%)
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.