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 (%)
Apr 30, 2010 3.201 3.223 3.128 3.159 44,870 -0.04(-1.16%)
Apr 29, 2010 3.180 3.196 3.154 3.196 17,411 +0.02(+0.50%)
Apr 28, 2010 3.179 3.186 3.143 3.180 12,587 +0.03(+1.00%)
Apr 27, 2010 3.122 3.149 3.112 3.149 53,184 +0.08(+2.75%)
Apr 26, 2010 3.085 3.191 3.064 3.064 42,045 -0.03(-0.85%)
Apr 23, 2010 3.091 3.154 3.054 3.091 38,413 -0.06(-1.84%)
Apr 22, 2010 3.043 3.159 3.012 3.149 28,153 +0.04(+1.36%)
Apr 21, 2010 3.204 3.204 2.959 3.107 49,383 +0.00(+0.00%)
Apr 20, 2010 3.075 3.165 3.043 3.107 37,442 -0.01(-0.17%)
Apr 19, 2010 3.186 3.228 3.022 3.112 60,838 -0.13(-3.91%)
Apr 16, 2010 3.165 3.249 3.133 3.238 27,289 +0.02(+0.49%)
Apr 15, 2010 3.170 3.254 3.170 3.223 13,664 +0.02(+0.49%)
Apr 14, 2010 3.223 3.270 3.154 3.207 38,849 -0.02(-0.65%)
Apr 13, 2010 3.165 3.270 3.165 3.228 40,910 +0.01(+0.33%)
Apr 12, 2010 3.180 3.265 3.149 3.217 52,549 +0.00(+0.00%)
Apr 09, 2010 3.265 3.265 3.085 3.217 49,002 -0.05(-1.61%)
Apr 08, 2010 3.254 3.296 3.228 3.270 37,328 +0.03(+0.98%)
Apr 07, 2010 3.244 3.265 3.175 3.238 26,253 +0.01(+0.16%)
Apr 06, 2010 3.223 3.280 3.117 3.233 33,765 +0.03(+0.79%)
Apr 05, 2010 3.154 3.244 3.128 3.208 65,106 +0.05(+1.71%)
Apr 01, 2010 2.964 3.154 3.154 3.154 44,366 +0.18(+6.03%)
Mar 31, 2010 3.038 3.101 2.975 2.975 15,971 -0.05(-1.74%)
Mar 30, 2010 2.985 3.122 2.964 3.027 20,850 +0.00(+0.00%)
Mar 29, 2010 3.033 3.085 2.964 3.027 33,834 +0.07(+2.50%)
Mar 26, 2010 2.917 3.080 2.917 2.954 30,438 +0.01(+0.36%)
Mar 25, 2010 2.880 2.985 2.748 2.943 14,728 +0.06(+2.01%)
Mar 24, 2010 2.838 2.943 2.827 2.885 54,280 +0.10(+3.60%)
Mar 23, 2010 2.627 2.801 2.627 2.785 56,971 +0.14(+5.18%)
Mar 22, 2010 2.658 2.690 2.584 2.648 204,085 +0.01(+0.40%)
Mar 19, 2010 3.238 3.238 2.421 2.637 606,721 -0.61(-18.83%)
Mar 18, 2010 3.275 3.281 3.059 3.249 89,140 +0.01(+0.16%)
Mar 17, 2010 3.238 3.291 3.165 3.244 71,293 +0.01(+0.16%)
Mar 16, 2010 3.059 3.323 3.059 3.238 232,232 +0.18(+5.86%)
Mar 15, 2010 2.927 3.059 2.811 3.059 177,644 +0.21(+7.41%)
Mar 12, 2010 2.732 2.848 2.732 2.848 68,984 +0.15(+5.68%)
Mar 11, 2010 2.663 2.743 2.663 2.695 32,529 +0.01(+0.20%)
Mar 10, 2010 2.600 2.690 2.563 2.690 49,182 +0.11(+4.29%)
Mar 09, 2010 2.627 2.637 2.553 2.579 61,079 -0.05(-2.00%)
Mar 08, 2010 2.537 2.632 2.537 2.632 11,609 +0.10(+3.96%)
Mar 05, 2010 2.532 2.573 2.486 2.532 28,477 +0.00(+0.00%)
Mar 04, 2010 2.426 2.532 2.426 2.532 92,699 +0.12(+4.80%)
Mar 03, 2010 2.347 2.453 2.347 2.416 61,093 +0.08(+3.62%)
Mar 02, 2010 2.368 2.373 2.326 2.331 33,767 -0.06(-2.64%)
Mar 01, 2010 2.231 2.395 2.231 2.395 21,415 +0.23(+10.73%)
Feb 26, 2010 2.368 2.384 2.162 2.162 18,525 -0.21(-8.69%)
Feb 25, 2010 2.194 2.395 2.194 2.368 41,145 +0.17(+7.93%)
Feb 24, 2010 2.379 2.379 2.194 2.194 28,925 -0.20(-8.17%)
Feb 23, 2010 2.178 2.389 2.178 2.389 37,781 +0.11(+4.62%)
Feb 22, 2010 2.342 2.400 2.184 2.284 60,859 -0.04(-1.59%)
Feb 19, 2010 2.352 2.352 2.252 2.321 19,219 -0.05(-2.22%)
Feb 18, 2010 2.342 2.395 2.342 2.373 37,277 +0.02(+0.90%)
Feb 17, 2010 2.315 2.373 2.275 2.352 15,886 +0.02(+0.68%)
Feb 16, 2010 2.368 2.373 2.326 2.336 28,002 -0.05(-1.99%)
Feb 12, 2010 2.368 2.384 2.384 2.384 21,993 +0.01(+0.22%)
Feb 11, 2010 2.107 2.400 2.052 2.379 74,935 +0.14(+6.12%)
Feb 10, 2010 2.326 2.347 2.220 2.242 25,067 -0.13(-5.35%)
Feb 09, 2010 2.231 2.400 2.094 2.368 148,294 +0.18(+8.19%)
Feb 08, 2010 2.273 2.368 2.173 2.189 33,657 -0.04(-1.89%)
Feb 05, 2010 2.215 2.294 2.215 2.231 17,221 -0.04(-1.63%)
Feb 04, 2010 2.273 2.289 2.250 2.268 19,265 -0.02(-0.69%)
Feb 03, 2010 2.268 2.300 2.257 2.284 15,499 +0.00(+0.00%)
Feb 02, 2010 2.236 2.321 2.236 2.284 7,113 +0.03(+1.41%)
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.