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 (%)
Dec 30, 2011 4.150 4.280 4.122 4.224 34,093 +0.06(+1.49%)
Dec 29, 2011 4.286 4.351 4.162 4.162 27,477 -0.16(-3.66%)
Dec 28, 2011 4.263 4.376 4.263 4.320 77,036 +0.00(+0.00%)
Dec 27, 2011 4.297 4.337 4.151 4.320 29,472 -0.01(-0.13%)
Dec 23, 2011 4.276 4.325 4.196 4.325 32,260 +0.15(+3.51%)
Dec 21, 2011 4.139 4.201 3.976 4.179 79,946 -0.10(-2.24%)
Dec 20, 2011 4.243 4.274 4.179 4.274 35,836 +0.03(+0.75%)
Dec 19, 2011 4.259 4.327 4.242 4.243 42,109 -0.02(-0.37%)
Dec 16, 2011 4.232 4.280 4.232 4.259 17,473 +0.05(+1.13%)
Dec 15, 2011 4.232 4.306 4.211 4.211 19,186 -0.06(-1.49%)
Dec 14, 2011 4.232 4.280 4.182 4.274 21,447 +0.04(+1.00%)
Dec 13, 2011 4.259 4.259 4.100 4.232 12,759 +0.05(+1.14%)
Dec 12, 2011 4.237 4.296 4.126 4.185 32,231 -0.07(-1.62%)
Dec 09, 2011 4.185 4.306 4.185 4.253 11,105 +0.08(+1.90%)
Dec 08, 2011 4.285 4.285 4.174 4.174 21,297 -0.10(-2.23%)
Dec 07, 2011 4.288 4.296 4.232 4.269 38,429 -0.03(-0.74%)
Dec 06, 2011 4.285 4.306 4.200 4.301 3,773 +0.02(+0.37%)
Dec 05, 2011 4.269 4.327 4.248 4.285 26,567 +0.02(+0.37%)
Dec 02, 2011 4.274 4.274 4.195 4.269 14,530 +0.04(+0.87%)
Dec 01, 2011 4.227 4.258 4.206 4.232 19,139 +0.03(+0.63%)
Nov 30, 2011 4.259 4.259 4.179 4.206 26,405 +0.00(+0.00%)
Nov 29, 2011 4.222 4.285 4.200 4.206 14,224 +0.06(+1.40%)
Nov 28, 2011 4.295 4.296 4.142 4.148 16,500 -0.05(-1.13%)
Nov 25, 2011 4.137 4.280 4.063 4.195 16,040 +0.09(+2.19%)
Nov 23, 2011 4.185 4.290 4.105 4.105 78,384 -0.15(-3.60%)
Nov 22, 2011 4.163 4.259 4.116 4.259 19,785 +0.12(+2.94%)
Nov 21, 2011 4.195 4.259 4.036 4.137 42,792 -0.12(-2.86%)
Nov 18, 2011 4.190 4.259 4.169 4.259 30,219 +0.11(+2.68%)
Nov 17, 2011 4.167 4.198 4.100 4.148 24,857 -0.05(-1.26%)
Nov 16, 2011 4.137 4.200 4.126 4.200 37,161 +0.02(+0.51%)
Nov 15, 2011 4.190 4.198 4.158 4.179 13,840 -0.02(-0.50%)
Nov 14, 2011 4.110 4.200 4.110 4.200 31,681 +0.07(+1.80%)
Nov 11, 2011 4.126 4.200 4.068 4.126 37,134 +0.06(+1.56%)
Nov 10, 2011 4.073 4.232 4.047 4.063 34,006 +0.06(+1.52%)
Nov 09, 2011 4.028 4.086 3.965 4.002 72,081 -0.03(-0.78%)
Nov 08, 2011 4.134 4.165 4.018 4.034 24,421 -0.02(-0.39%)
Nov 07, 2011 4.107 4.128 4.028 4.049 26,050 -0.01(-0.26%)
Nov 04, 2011 4.092 4.123 3.965 4.060 23,813 +0.11(+2.80%)
Nov 03, 2011 3.870 4.128 3.855 3.949 248,172 -0.06(-1.57%)
Nov 02, 2011 4.123 4.123 3.992 4.013 9,685 +0.01(+0.26%)
Nov 01, 2011 3.928 4.081 3.928 4.002 29,208 +0.03(+0.80%)
Oct 31, 2011 4.055 4.081 3.970 3.970 19,717 -0.06(-1.57%)
Oct 28, 2011 4.155 4.155 3.976 4.034 8,260 +0.07(+1.73%)
Oct 27, 2011 3.897 4.139 3.818 3.965 82,309 +0.07(+1.89%)
Oct 26, 2011 4.025 4.049 3.818 3.891 27,315 +0.03(+0.68%)
Oct 25, 2011 3.902 4.065 3.855 3.865 5,752 -0.05(-1.21%)
Oct 24, 2011 4.028 4.092 3.902 3.913 29,440 -0.14(-3.51%)
Oct 21, 2011 4.060 4.060 3.949 4.055 15,826 +0.03(+0.65%)
Oct 20, 2011 4.018 4.071 4.018 4.028 8,735 -0.05(-1.29%)
Oct 19, 2011 3.986 4.097 3.986 4.081 14,457 +0.09(+2.24%)
Oct 18, 2011 3.997 4.092 3.844 3.992 34,419 +0.01(+0.13%)
Oct 17, 2011 4.144 4.144 3.976 3.986 13,853 -0.08(-1.94%)
Oct 14, 2011 4.102 4.102 4.013 4.065 6,255 +0.01(+0.26%)
Oct 13, 2011 3.986 4.118 3.939 4.055 23,082 +0.08(+1.99%)
Oct 12, 2011 4.113 4.113 3.976 3.976 46,241 -0.06(-1.56%)
Oct 11, 2011 3.928 4.097 3.928 4.039 14,952 +0.09(+2.38%)
Oct 10, 2011 3.760 3.960 3.739 3.945 76,168 +0.24(+6.57%)
Oct 07, 2011 3.454 3.733 3.454 3.702 8,746 +0.07(+1.88%)
Oct 06, 2011 3.518 3.749 3.428 3.633 21,967 +0.13(+3.76%)
Oct 05, 2011 3.338 3.581 3.338 3.502 11,491 -0.08(-2.21%)
Oct 04, 2011 3.649 3.660 3.328 3.581 34,459 -0.11(-2.86%)
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.