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 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.