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

Bassett Furniture (NQ: BSET )

14.09 +0.09 (+0.61%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 20, 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 (%)
Jun 30, 2010 2.204 2.338 2.183 2.209 89,842 -0.04(-1.61%)
Jun 29, 2010 2.333 2.348 2.230 2.245 32,101 -0.15(-6.45%)
Jun 25, 2010 2.493 2.684 2.400 2.400 144,950 -0.07(-2.72%)
Jun 24, 2010 2.498 2.524 2.426 2.467 14,802 -0.01(-0.42%)
Jun 23, 2010 2.591 2.684 2.395 2.477 35,647 -0.10(-4.00%)
Jun 22, 2010 2.622 2.632 2.581 2.581 38,929 -0.07(-2.63%)
Jun 21, 2010 2.632 2.710 2.622 2.650 43,271 -0.05(-1.82%)
Jun 18, 2010 2.637 2.730 2.627 2.699 37,166 -0.03(-0.95%)
Jun 17, 2010 2.823 2.828 2.632 2.725 26,738 +0.04(+1.34%)
Jun 16, 2010 2.653 2.715 2.653 2.689 25,533 -0.14(-4.93%)
Jun 15, 2010 2.653 2.880 2.617 2.828 120,601 +0.18(+6.61%)
Jun 14, 2010 2.741 2.741 2.653 2.653 21,599 -0.10(-3.56%)
Jun 11, 2010 2.668 2.813 2.668 2.751 21,119 +0.07(+2.70%)
Jun 10, 2010 2.710 2.735 2.643 2.679 3,919 +0.01(+0.39%)
Jun 09, 2010 2.637 2.710 2.632 2.668 18,794 +0.03(+1.17%)
Jun 08, 2010 2.689 2.761 2.627 2.637 14,390 -0.09(-3.40%)
Jun 07, 2010 2.823 2.823 2.725 2.730 12,262 -0.09(-3.29%)
Jun 04, 2010 2.813 2.890 2.684 2.823 16,143 -0.02(-0.55%)
Jun 03, 2010 2.916 2.957 2.823 2.839 39,545 -0.10(-3.42%)
Jun 02, 2010 2.839 2.968 2.782 2.939 42,451 +0.03(+0.98%)
Jun 01, 2010 2.766 3.050 2.581 2.911 22,460 +0.16(+5.82%)
May 28, 2010 2.699 3.071 2.637 2.751 33,366 +0.01(+0.19%)
May 27, 2010 2.643 2.761 2.637 2.746 34,358 +0.07(+2.70%)
May 26, 2010 2.704 2.833 2.637 2.673 18,807 +0.00(+0.00%)
May 25, 2010 2.653 2.746 2.606 2.673 28,110 -0.03(-1.14%)
May 24, 2010 2.679 2.761 2.622 2.704 21,425 +0.08(+3.15%)
May 21, 2010 2.596 2.704 2.529 2.622 42,608 -0.05(-1.93%)
May 20, 2010 2.689 2.880 2.632 2.673 124,449 -0.25(-8.64%)
May 19, 2010 2.833 2.947 2.720 2.926 67,853 +0.13(+4.81%)
May 18, 2010 2.803 2.880 2.725 2.792 32,977 -0.08(-2.70%)
May 17, 2010 2.895 2.962 2.761 2.870 20,559 -0.02(-0.54%)
May 14, 2010 2.947 2.947 2.818 2.885 18,292 -0.11(-3.62%)
May 13, 2010 2.952 3.055 2.952 2.993 15,322 +0.00(+0.00%)
May 12, 2010 2.988 3.035 2.937 2.993 44,238 +0.02(+0.52%)
May 11, 2010 2.710 2.993 2.617 2.978 142,586 +0.29(+10.96%)
May 10, 2010 2.741 2.741 2.632 2.684 41,227 +0.09(+3.38%)
May 07, 2010 2.725 2.803 2.581 2.596 90,999 -0.16(-5.81%)
May 06, 2010 2.890 2.993 2.421 2.756 92,793 -0.11(-3.95%)
May 05, 2010 2.993 3.045 2.849 2.870 15,581 -0.13(-4.30%)
May 04, 2010 2.988 3.019 2.932 2.999 29,652 -0.05(-1.53%)
May 03, 2010 3.092 3.128 3.024 3.045 10,497 -0.05(-1.50%)
Apr 30, 2010 3.133 3.153 3.061 3.092 45,854 -0.04(-1.16%)
Apr 29, 2010 3.112 3.128 3.086 3.128 17,792 +0.02(+0.50%)
Apr 28, 2010 3.111 3.117 3.076 3.112 12,863 +0.03(+1.00%)
Apr 27, 2010 3.055 3.081 3.045 3.081 54,350 +0.08(+2.75%)
Apr 26, 2010 3.019 3.122 2.999 2.999 42,967 -0.03(-0.85%)
Apr 23, 2010 3.024 3.086 2.988 3.024 39,254 -0.06(-1.84%)
Apr 22, 2010 2.978 3.091 2.947 3.081 28,770 +0.04(+1.36%)
Apr 21, 2010 3.135 3.135 2.895 3.040 50,465 +0.00(+0.00%)
Apr 20, 2010 3.009 3.097 2.978 3.040 38,262 -0.01(-0.17%)
Apr 19, 2010 3.117 3.159 2.957 3.045 62,172 -0.12(-3.91%)
Apr 16, 2010 3.097 3.179 3.066 3.169 27,887 +0.02(+0.49%)
Apr 15, 2010 3.102 3.184 3.102 3.153 13,963 +0.02(+0.49%)
Apr 14, 2010 3.153 3.200 3.086 3.138 39,700 -0.02(-0.65%)
Apr 13, 2010 3.097 3.200 3.097 3.159 41,806 +0.01(+0.33%)
Apr 12, 2010 3.112 3.195 3.081 3.148 53,701 +0.00(+0.00%)
Apr 09, 2010 3.195 3.195 3.019 3.148 50,076 -0.05(-1.61%)
Apr 08, 2010 3.184 3.226 3.159 3.200 38,146 +0.03(+0.98%)
Apr 07, 2010 3.174 3.195 3.107 3.169 26,829 +0.01(+0.16%)
Apr 06, 2010 3.153 3.210 3.050 3.164 34,505 +0.02(+0.79%)
Apr 05, 2010 3.086 3.174 3.061 3.139 66,533 +0.05(+1.71%)
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.