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

Bassett Furniture (NQ: BSET )

14.78 +0.63 (+4.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 28, 2010 2.758 3.137 2.694 2.810 32,661 +0.01(+0.19%)
May 27, 2010 2.700 2.821 2.694 2.805 33,632 +0.07(+2.70%)
May 26, 2010 2.763 2.895 2.694 2.731 18,410 +0.00(+0.00%)
May 25, 2010 2.710 2.805 2.663 2.731 27,515 -0.03(-1.14%)
May 24, 2010 2.736 2.821 2.678 2.763 20,972 +0.08(+3.15%)
May 21, 2010 2.652 2.763 2.584 2.678 41,708 -0.05(-1.93%)
May 20, 2010 2.747 2.942 2.689 2.731 121,818 -0.26(-8.64%)
May 19, 2010 2.895 3.011 2.779 2.990 66,418 +0.14(+4.81%)
May 18, 2010 2.863 2.942 2.784 2.852 32,280 -0.08(-2.70%)
May 17, 2010 2.958 3.026 2.821 2.932 20,124 -0.02(-0.54%)
May 14, 2010 3.011 3.011 2.879 2.947 17,905 -0.11(-3.62%)
May 13, 2010 3.016 3.121 3.016 3.058 14,998 +0.00(+0.00%)
May 12, 2010 3.053 3.100 3.000 3.058 43,303 +0.02(+0.52%)
May 11, 2010 2.768 3.058 2.673 3.042 139,572 +0.30(+10.96%)
May 10, 2010 2.800 2.800 2.689 2.742 40,355 +0.09(+3.38%)
May 07, 2010 2.784 2.863 2.636 2.652 89,075 -0.16(-5.81%)
May 06, 2010 2.953 3.058 2.473 2.816 90,831 -0.12(-3.95%)
May 05, 2010 3.058 3.111 2.910 2.932 15,252 -0.13(-4.30%)
May 04, 2010 3.053 3.084 2.995 3.063 29,025 -0.05(-1.53%)
May 03, 2010 3.158 3.195 3.090 3.111 10,275 -0.05(-1.50%)
Apr 30, 2010 3.200 3.222 3.127 3.158 44,884 -0.04(-1.16%)
Apr 29, 2010 3.179 3.195 3.153 3.195 17,416 +0.02(+0.50%)
Apr 28, 2010 3.178 3.185 3.142 3.179 12,591 +0.03(+1.01%)
Apr 27, 2010 3.121 3.148 3.111 3.148 53,201 +0.08(+2.75%)
Apr 26, 2010 3.084 3.190 3.063 3.063 42,058 -0.03(-0.85%)
Apr 23, 2010 3.090 3.153 3.053 3.090 38,425 -0.06(-1.84%)
Apr 22, 2010 3.042 3.158 3.011 3.148 28,162 +0.04(+1.36%)
Apr 21, 2010 3.203 3.203 2.958 3.106 49,398 +0.00(+0.00%)
Apr 20, 2010 3.074 3.164 3.042 3.106 37,454 -0.01(-0.17%)
Apr 19, 2010 3.185 3.227 3.021 3.111 60,858 -0.13(-3.91%)
Apr 16, 2010 3.164 3.248 3.132 3.237 27,297 +0.02(+0.49%)
Apr 15, 2010 3.169 3.253 3.169 3.222 13,668 +0.02(+0.49%)
Apr 14, 2010 3.222 3.269 3.153 3.206 38,861 -0.02(-0.65%)
Apr 13, 2010 3.164 3.269 3.164 3.227 40,922 +0.01(+0.33%)
Apr 12, 2010 3.179 3.264 3.148 3.216 52,566 +0.00(+0.00%)
Apr 09, 2010 3.264 3.264 3.084 3.216 49,017 -0.05(-1.61%)
Apr 08, 2010 3.253 3.295 3.227 3.269 37,340 +0.03(+0.98%)
Apr 07, 2010 3.243 3.264 3.174 3.237 26,262 +0.01(+0.16%)
Apr 06, 2010 3.222 3.279 3.116 3.232 33,776 +0.03(+0.79%)
Apr 05, 2010 3.153 3.243 3.127 3.207 65,127 +0.05(+1.71%)
Apr 01, 2010 2.963 3.153 3.153 3.153 44,380 +0.18(+6.03%)
Mar 31, 2010 3.037 3.100 2.974 2.974 15,976 -0.05(-1.74%)
Mar 30, 2010 2.984 3.121 2.963 3.026 20,856 +0.00(+0.00%)
Mar 29, 2010 3.032 3.084 2.963 3.026 33,844 +0.07(+2.50%)
Mar 26, 2010 2.916 3.079 2.916 2.953 30,447 +0.01(+0.36%)
Mar 25, 2010 2.879 2.984 2.747 2.942 14,732 +0.06(+2.01%)
Mar 24, 2010 2.837 2.942 2.826 2.884 54,297 +0.10(+3.60%)
Mar 23, 2010 2.626 2.800 2.626 2.784 56,988 +0.14(+5.18%)
Mar 22, 2010 2.657 2.689 2.584 2.647 204,149 +0.01(+0.40%)
Mar 19, 2010 3.237 3.237 2.420 2.636 606,911 -0.61(-18.83%)
Mar 18, 2010 3.274 3.280 3.058 3.248 89,168 +0.01(+0.16%)
Mar 17, 2010 3.237 3.290 3.164 3.243 71,315 +0.01(+0.16%)
Mar 16, 2010 3.058 3.322 3.058 3.237 232,304 +0.18(+5.86%)
Mar 15, 2010 2.926 3.058 2.810 3.058 177,699 +0.21(+7.41%)
Mar 12, 2010 2.731 2.847 2.731 2.847 69,005 +0.15(+5.67%)
Mar 11, 2010 2.663 2.742 2.663 2.694 32,539 +0.01(+0.20%)
Mar 10, 2010 2.599 2.689 2.562 2.689 49,197 +0.11(+4.29%)
Mar 09, 2010 2.626 2.636 2.552 2.578 61,098 -0.05(-2.00%)
Mar 08, 2010 2.536 2.631 2.536 2.631 11,612 +0.10(+3.96%)
Mar 05, 2010 2.531 2.572 2.485 2.531 28,486 +0.00(+0.00%)
Mar 04, 2010 2.425 2.531 2.425 2.531 92,728 +0.12(+4.80%)
Mar 03, 2010 2.346 2.452 2.346 2.415 61,112 +0.08(+3.62%)
Mar 02, 2010 2.367 2.373 2.325 2.330 33,778 -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.