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 31, 2012 5.437 5.506 5.305 5.397 44,797 +0.01(+0.21%)
May 30, 2012 5.518 5.575 5.325 5.385 38,910 -0.09(-1.58%)
May 29, 2012 5.391 5.604 5.265 5.472 39,418 +0.02(+0.32%)
May 25, 2012 5.558 5.581 5.431 5.454 25,665 -0.13(-2.27%)
May 24, 2012 5.626 5.656 5.443 5.581 31,445 +0.11(+2.00%)
May 23, 2012 5.374 5.541 5.322 5.472 47,861 +0.03(+0.53%)
May 22, 2012 5.328 5.547 5.276 5.443 43,740 +0.11(+2.05%)
May 21, 2012 5.345 5.495 4.960 5.334 118,258 -0.13(-2.32%)
May 18, 2012 5.547 5.690 5.368 5.460 114,606 -0.21(-3.75%)
May 17, 2012 5.846 5.886 5.604 5.673 64,033 -0.21(-3.52%)
May 16, 2012 5.840 6.001 5.840 5.880 32,146 -0.12(-2.01%)
May 15, 2012 5.932 6.047 5.903 6.001 33,686 +0.01(+0.19%)
May 14, 2012 6.133 6.151 5.921 5.990 44,788 -0.19(-3.07%)
May 11, 2012 6.059 6.208 5.984 6.179 54,905 +0.12(+1.99%)
May 10, 2012 6.036 6.133 5.984 6.059 91,639 +0.05(+0.86%)
May 09, 2012 5.973 6.076 5.890 6.007 77,047 -0.03(-0.47%)
May 08, 2012 6.093 6.122 5.984 6.036 93,160 -0.09(-1.50%)
May 07, 2012 6.110 6.190 6.087 6.127 66,347 +0.00(+0.00%)
May 04, 2012 6.110 6.145 6.076 6.127 48,626 -0.02(-0.37%)
May 03, 2012 6.167 6.225 6.094 6.150 75,842 -0.01(-0.09%)
May 02, 2012 6.145 6.196 6.030 6.156 74,850 +0.01(+0.19%)
May 01, 2012 6.150 6.185 5.996 6.145 62,207 -0.01(-0.09%)
Apr 30, 2012 6.127 6.253 6.082 6.150 99,266 +0.05(+0.75%)
Apr 27, 2012 6.122 6.150 6.047 6.104 33,985 -0.02(-0.37%)
Apr 26, 2012 5.984 6.145 5.967 6.127 63,684 -0.03(-0.47%)
Apr 25, 2012 6.099 6.173 6.087 6.156 58,922 +0.09(+1.41%)
Apr 24, 2012 6.162 6.162 5.801 6.070 102,102 -0.10(-1.58%)
Apr 23, 2012 6.156 6.242 6.076 6.167 71,324 -0.04(-0.65%)
Apr 20, 2012 6.213 6.230 6.167 6.208 42,921 +0.03(+0.46%)
Apr 19, 2012 6.162 6.185 6.041 6.179 80,988 +0.02(+0.28%)
Apr 18, 2012 6.230 6.230 6.013 6.162 103,133 -0.06(-1.01%)
Apr 17, 2012 6.127 6.242 6.127 6.225 297,346 +0.11(+1.78%)
Apr 16, 2012 5.893 6.116 5.646 6.116 614,064 +0.22(+3.79%)
Apr 13, 2012 5.555 5.893 5.555 5.893 354,817 +0.31(+5.54%)
Apr 12, 2012 5.486 5.583 5.486 5.583 134,092 +0.09(+1.67%)
Apr 11, 2012 5.440 5.520 5.434 5.492 139,780 +0.06(+1.05%)
Apr 10, 2012 5.429 5.457 5.412 5.434 90,130 +0.01(+0.11%)
Apr 09, 2012 5.377 5.429 5.377 5.429 59,029 +0.05(+0.96%)
Apr 05, 2012 5.394 5.412 5.354 5.377 34,459 -0.02(-0.32%)
Apr 04, 2012 5.354 5.394 5.343 5.394 39,926 +0.02(+0.43%)
Apr 03, 2012 5.371 5.377 5.343 5.371 22,474 +0.00(+0.00%)
Apr 02, 2012 5.314 5.371 5.291 5.371 127,987 +0.10(+1.96%)
Mar 30, 2012 5.286 5.326 5.268 5.268 97,290 +0.01(+0.11%)
Mar 29, 2012 5.291 5.297 5.228 5.263 29,482 -0.02(-0.43%)
Mar 28, 2012 5.240 5.286 5.211 5.286 35,646 +0.04(+0.76%)
Mar 27, 2012 5.177 5.257 5.176 5.245 75,044 +0.07(+1.33%)
Mar 26, 2012 5.079 5.177 5.045 5.177 97,532 +0.12(+2.38%)
Mar 23, 2012 5.056 5.102 5.028 5.056 55,688 +0.00(+0.00%)
Mar 22, 2012 5.011 5.062 5.011 5.056 42,731 +0.05(+0.91%)
Mar 21, 2012 4.982 5.028 4.982 5.011 28,595 +0.01(+0.23%)
Mar 20, 2012 4.994 5.011 4.879 4.999 21,084 +0.00(+0.00%)
Mar 19, 2012 4.931 4.999 4.890 4.999 43,496 +0.07(+1.51%)
Mar 16, 2012 4.890 4.925 4.879 4.925 64,975 +0.03(+0.58%)
Mar 15, 2012 4.885 4.896 4.822 4.896 44,213 +0.02(+0.35%)
Mar 14, 2012 4.833 4.879 4.805 4.879 42,556 +0.01(+0.24%)
Mar 13, 2012 4.868 4.868 4.839 4.868 52,597 +0.01(+0.16%)
Mar 12, 2012 4.822 4.879 4.793 4.860 63,167 +0.04(+0.91%)
Mar 09, 2012 4.793 4.833 4.776 4.816 75,727 +0.02(+0.49%)
Mar 08, 2012 4.753 4.799 4.721 4.793 66,237 +0.05(+1.03%)
Mar 07, 2012 4.747 4.753 4.724 4.744 15,113 -0.01(-0.21%)
Mar 06, 2012 4.787 4.787 4.696 4.754 29,597 -0.02(-0.35%)
Mar 05, 2012 4.759 4.787 4.701 4.770 22,829 -0.01(-0.12%)
Mar 02, 2012 4.759 4.782 4.707 4.776 35,550 +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.