Skip to main content

Bassett Furniture (NQ: BSET )

14.80 +0.02 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.758 3.138 2.695 2.811 32,651 +0.01(+0.19%)
May 27, 2010 2.700 2.822 2.695 2.806 33,621 +0.07(+2.70%)
May 26, 2010 2.764 2.896 2.695 2.732 18,404 +0.00(+0.00%)
May 25, 2010 2.711 2.806 2.663 2.732 27,507 -0.03(-1.15%)
May 24, 2010 2.737 2.822 2.679 2.764 20,966 +0.08(+3.15%)
May 21, 2010 2.653 2.764 2.584 2.679 41,695 -0.05(-1.93%)
May 20, 2010 2.748 2.943 2.690 2.732 121,780 -0.26(-8.64%)
May 19, 2010 2.896 3.012 2.780 2.990 66,398 +0.14(+4.81%)
May 18, 2010 2.864 2.943 2.785 2.853 32,269 -0.08(-2.70%)
May 17, 2010 2.959 3.027 2.822 2.932 20,118 -0.02(-0.54%)
May 14, 2010 3.012 3.012 2.880 2.948 17,900 -0.11(-3.62%)
May 13, 2010 3.017 3.122 3.017 3.059 14,993 +0.00(+0.00%)
May 12, 2010 3.054 3.101 3.001 3.059 43,289 +0.02(+0.52%)
May 11, 2010 2.769 3.059 2.674 3.043 139,528 +0.30(+10.96%)
May 10, 2010 2.801 2.801 2.690 2.743 40,343 +0.09(+3.38%)
May 07, 2010 2.785 2.864 2.637 2.653 89,047 -0.16(-5.81%)
May 06, 2010 2.954 3.059 2.474 2.816 90,803 -0.12(-3.96%)
May 05, 2010 3.059 3.112 2.911 2.932 15,247 -0.13(-4.30%)
May 04, 2010 3.054 3.085 2.996 3.064 29,016 -0.05(-1.53%)
May 03, 2010 3.159 3.196 3.091 3.112 10,272 -0.05(-1.50%)
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%)
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.