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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 24, 2011 4.562 4.594 4.515 4.552 27,877 +0.02(+0.35%)
May 23, 2011 4.541 4.609 4.499 4.536 29,344 -0.01(-0.12%)
May 20, 2011 4.541 4.588 4.541 4.541 10,389 -0.03(-0.57%)
May 19, 2011 4.583 4.588 4.415 4.567 16,758 +0.15(+3.32%)
May 18, 2011 4.557 4.609 4.305 4.421 58,374 -0.11(-2.43%)
May 17, 2011 4.557 4.588 4.505 4.531 70,677 +0.00(+0.00%)
May 16, 2011 4.567 4.704 4.520 4.531 44,722 -0.01(-0.24%)
May 13, 2011 4.515 4.562 4.515 4.542 15,671 +0.01(+0.24%)
May 12, 2011 4.536 4.588 4.515 4.531 16,861 -0.01(-0.12%)
May 11, 2011 4.578 4.578 4.473 4.536 54,561 -0.01(-0.23%)
May 10, 2011 4.557 4.609 4.505 4.546 26,441 +0.03(+0.69%)
May 09, 2011 4.562 4.562 4.306 4.515 18,165 +0.03(+0.70%)
May 06, 2011 4.327 4.573 4.275 4.484 29,664 +0.14(+3.25%)
May 05, 2011 4.400 4.400 4.269 4.343 45,212 -0.06(-1.31%)
May 04, 2011 4.635 4.682 4.374 4.400 27,524 -0.28(-6.03%)
May 03, 2011 4.604 4.708 4.573 4.682 124,436 +0.06(+1.24%)
May 02, 2011 4.609 4.682 4.557 4.625 63,391 -0.04(-0.90%)
Apr 29, 2011 4.635 4.740 4.635 4.667 79,281 +0.07(+1.48%)
Apr 28, 2011 4.740 4.750 4.364 4.599 78,952 -0.14(-2.87%)
Apr 27, 2011 4.708 4.755 4.682 4.735 426,512 +0.05(+1.12%)
Apr 26, 2011 4.651 4.740 4.651 4.682 276,100 +0.11(+2.29%)
Apr 25, 2011 4.635 4.667 4.431 4.577 134,440 +0.27(+6.17%)
Apr 21, 2011 4.290 4.327 4.170 4.311 13,435 +0.02(+0.49%)
Apr 20, 2011 4.280 4.296 4.217 4.290 24,107 +0.05(+1.11%)
Apr 19, 2011 4.249 4.280 4.233 4.243 17,666 +0.01(+0.25%)
Apr 18, 2011 4.311 4.311 4.233 4.233 18,297 -0.04(-0.98%)
Apr 15, 2011 4.269 4.280 4.134 4.275 58,017 +0.05(+1.11%)
Apr 14, 2011 4.196 4.233 4.165 4.228 18,944 +0.00(+0.10%)
Apr 13, 2011 4.034 4.233 3.930 4.223 114,539 -0.00(-0.10%)
Apr 12, 2011 4.024 4.228 4.024 4.228 13,930 +0.16(+3.98%)
Apr 11, 2011 4.113 4.113 4.024 4.066 42,385 -0.04(-1.02%)
Apr 08, 2011 4.228 4.228 4.066 4.107 12,003 +0.01(+0.13%)
Apr 07, 2011 4.045 4.113 4.024 4.102 12,717 +0.09(+2.21%)
Apr 06, 2011 4.029 4.123 3.925 4.013 13,513 +0.01(+0.26%)
Apr 05, 2011 4.071 4.118 3.945 4.003 19,174 -0.06(-1.41%)
Apr 04, 2011 4.055 4.123 3.972 4.060 20,507 -0.01(-0.26%)
Apr 01, 2011 4.107 4.175 4.040 4.071 30,148 -0.01(-0.26%)
Mar 31, 2011 4.327 4.337 3.987 4.081 21,987 -0.08(-2.01%)
Mar 30, 2011 4.173 4.217 4.102 4.165 18,546 -0.04(-0.87%)
Mar 29, 2011 4.290 4.311 4.113 4.202 25,043 -0.07(-1.59%)
Mar 28, 2011 4.181 4.337 4.149 4.269 110,520 +0.15(+3.55%)
Mar 25, 2011 4.118 4.170 4.097 4.123 8,419 +0.03(+0.64%)
Mar 24, 2011 4.155 4.212 4.066 4.097 12,533 +0.03(+0.77%)
Mar 23, 2011 4.165 4.165 4.066 4.066 12,556 -0.17(-3.95%)
Mar 22, 2011 4.191 4.254 4.155 4.233 16,160 +0.07(+1.63%)
Mar 21, 2011 4.228 4.280 4.165 4.165 19,392 -0.06(-1.36%)
Mar 18, 2011 4.087 4.222 4.087 4.222 12,354 +0.08(+2.02%)
Mar 17, 2011 4.087 4.217 4.081 4.139 21,902 +0.05(+1.28%)
Mar 16, 2011 4.081 4.317 4.081 4.087 28,812 +0.01(+0.13%)
Mar 15, 2011 4.102 4.373 4.076 4.081 58,343 -0.19(-4.52%)
Mar 14, 2011 4.290 4.379 4.160 4.275 58,524 -0.06(-1.33%)
Mar 11, 2011 4.384 4.384 4.312 4.332 14,608 -0.03(-0.60%)
Mar 10, 2011 4.280 4.358 4.233 4.358 276,858 +0.06(+1.34%)
Mar 09, 2011 4.254 4.374 4.254 4.301 24,782 +0.05(+1.09%)
Mar 08, 2011 4.264 4.332 4.233 4.254 14,141 -0.00(-0.11%)
Mar 07, 2011 4.034 4.259 4.034 4.259 105,972 +0.14(+3.43%)
Mar 04, 2011 4.113 4.118 4.060 4.118 36,817 +0.06(+1.42%)
Mar 03, 2011 4.029 4.160 4.029 4.060 86,313 +0.06(+1.57%)
Mar 02, 2011 4.060 4.060 3.904 3.998 30,841 -0.03(-0.65%)
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.