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 31, 2012 5.436 5.505 5.303 5.395 44,811 +0.01(+0.21%)
May 30, 2012 5.516 5.574 5.323 5.384 38,922 -0.09(-1.58%)
May 29, 2012 5.390 5.602 5.263 5.470 39,430 +0.02(+0.32%)
May 25, 2012 5.556 5.579 5.430 5.453 25,673 -0.13(-2.27%)
May 24, 2012 5.624 5.654 5.441 5.579 31,455 +0.11(+2.00%)
May 23, 2012 5.372 5.539 5.320 5.470 47,876 +0.03(+0.53%)
May 22, 2012 5.326 5.545 5.274 5.441 43,754 +0.11(+2.05%)
May 21, 2012 5.343 5.493 4.959 5.332 118,295 -0.13(-2.32%)
May 18, 2012 5.545 5.689 5.367 5.459 114,642 -0.21(-3.75%)
May 17, 2012 5.844 5.884 5.602 5.671 64,053 -0.21(-3.52%)
May 16, 2012 5.838 5.999 5.838 5.878 32,156 -0.12(-2.01%)
May 15, 2012 5.930 6.045 5.901 5.999 33,696 +0.01(+0.19%)
May 14, 2012 6.131 6.149 5.919 5.988 44,802 -0.19(-3.07%)
May 11, 2012 6.057 6.206 5.982 6.178 54,922 +0.12(+1.99%)
May 10, 2012 6.034 6.131 5.982 6.057 91,667 +0.05(+0.86%)
May 09, 2012 5.971 6.074 5.888 6.005 77,071 -0.03(-0.47%)
May 08, 2012 6.091 6.120 5.982 6.034 93,189 -0.09(-1.50%)
May 07, 2012 6.108 6.188 6.085 6.125 66,368 +0.00(+0.00%)
May 04, 2012 6.108 6.143 6.074 6.125 48,641 -0.02(-0.37%)
May 03, 2012 6.165 6.223 6.092 6.148 75,866 -0.01(-0.09%)
May 02, 2012 6.143 6.194 6.028 6.154 74,873 +0.01(+0.19%)
May 01, 2012 6.148 6.183 5.994 6.143 62,226 -0.01(-0.09%)
Apr 30, 2012 6.125 6.251 6.080 6.148 99,297 +0.05(+0.75%)
Apr 27, 2012 6.120 6.148 6.045 6.103 33,996 -0.02(-0.37%)
Apr 26, 2012 5.982 6.143 5.965 6.125 63,704 -0.03(-0.47%)
Apr 25, 2012 6.097 6.171 6.085 6.154 58,941 +0.09(+1.42%)
Apr 24, 2012 6.160 6.160 5.799 6.068 102,134 -0.10(-1.58%)
Apr 23, 2012 6.154 6.240 6.074 6.165 71,347 -0.04(-0.65%)
Apr 20, 2012 6.211 6.228 6.165 6.206 42,935 +0.03(+0.46%)
Apr 19, 2012 6.160 6.183 6.040 6.177 81,013 +0.02(+0.28%)
Apr 18, 2012 6.228 6.228 6.011 6.160 103,165 -0.06(-1.01%)
Apr 17, 2012 6.125 6.240 6.125 6.223 297,439 +0.11(+1.78%)
Apr 16, 2012 5.891 6.114 5.645 6.114 614,256 +0.22(+3.79%)
Apr 13, 2012 5.553 5.891 5.553 5.891 354,928 +0.31(+5.54%)
Apr 12, 2012 5.484 5.582 5.484 5.582 134,134 +0.09(+1.67%)
Apr 11, 2012 5.438 5.519 5.433 5.490 139,824 +0.06(+1.05%)
Apr 10, 2012 5.427 5.456 5.410 5.433 90,158 +0.01(+0.11%)
Apr 09, 2012 5.375 5.427 5.375 5.427 59,047 +0.05(+0.96%)
Apr 05, 2012 5.393 5.410 5.353 5.375 34,469 -0.02(-0.32%)
Apr 04, 2012 5.353 5.393 5.341 5.393 39,939 +0.02(+0.43%)
Apr 03, 2012 5.370 5.375 5.341 5.370 22,481 +0.00(+0.00%)
Apr 02, 2012 5.313 5.370 5.290 5.370 128,027 +0.10(+1.96%)
Mar 30, 2012 5.284 5.324 5.267 5.267 97,320 +0.01(+0.11%)
Mar 29, 2012 5.290 5.295 5.227 5.261 29,491 -0.02(-0.43%)
Mar 28, 2012 5.238 5.284 5.209 5.284 35,657 +0.04(+0.76%)
Mar 27, 2012 5.175 5.255 5.175 5.244 75,067 +0.07(+1.33%)
Mar 26, 2012 5.078 5.175 5.043 5.175 97,563 +0.12(+2.38%)
Mar 23, 2012 5.055 5.101 5.026 5.055 55,706 +0.00(+0.00%)
Mar 22, 2012 5.009 5.061 5.009 5.055 42,744 +0.05(+0.91%)
Mar 21, 2012 4.980 5.026 4.980 5.009 28,604 +0.01(+0.23%)
Mar 20, 2012 4.992 5.009 4.877 4.998 21,091 +0.00(+0.00%)
Mar 19, 2012 4.929 4.998 4.889 4.998 43,509 +0.07(+1.51%)
Mar 16, 2012 4.889 4.923 4.877 4.923 64,995 +0.03(+0.58%)
Mar 15, 2012 4.883 4.895 4.820 4.895 44,227 +0.02(+0.35%)
Mar 14, 2012 4.832 4.877 4.803 4.877 42,569 +0.01(+0.24%)
Mar 13, 2012 4.866 4.866 4.837 4.866 52,614 +0.01(+0.16%)
Mar 12, 2012 4.820 4.877 4.792 4.858 63,187 +0.04(+0.91%)
Mar 09, 2012 4.792 4.832 4.774 4.814 75,750 +0.02(+0.49%)
Mar 08, 2012 4.752 4.797 4.719 4.791 66,258 +0.05(+1.03%)
Mar 07, 2012 4.746 4.752 4.723 4.742 15,118 -0.01(-0.21%)
Mar 06, 2012 4.786 4.786 4.694 4.752 29,606 -0.02(-0.35%)
Mar 05, 2012 4.757 4.786 4.699 4.769 22,836 -0.01(-0.12%)
Mar 02, 2012 4.757 4.780 4.706 4.774 35,561 +0.04(+0.85%)
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.