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

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
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 3.138 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.