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

Bassett Furniture (NQ: BSET )

14.37 +0.04 (+0.28%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 13, 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 (%)
Jul 30, 2010 2.508 2.535 2.482 2.514 6,747 +0.03(+1.05%)
Jul 29, 2010 2.461 2.498 2.446 2.487 49,864 +0.04(+1.49%)
Jul 28, 2010 2.409 2.467 2.409 2.451 34,444 +0.06(+2.63%)
Jul 27, 2010 2.378 2.409 2.357 2.388 14,889 +0.02(+0.66%)
Jul 26, 2010 2.273 2.383 2.273 2.373 19,292 +0.01(+0.44%)
Jul 23, 2010 2.336 2.373 2.336 2.362 12,057 +0.03(+1.12%)
Jul 22, 2010 2.336 2.372 2.336 2.336 13,398 +0.00(+0.00%)
Jul 21, 2010 2.331 2.399 2.263 2.336 21,263 -0.03(-1.32%)
Jul 20, 2010 2.310 2.367 2.169 2.367 65,656 +0.02(+0.89%)
Jul 19, 2010 2.341 2.430 2.299 2.346 28,198 +0.02(+0.67%)
Jul 16, 2010 2.388 2.420 2.331 2.331 24,993 -0.02(-0.89%)
Jul 15, 2010 2.294 2.374 2.294 2.352 12,097 +0.06(+2.74%)
Jul 14, 2010 2.278 2.294 2.221 2.289 9,493 +0.02(+0.92%)
Jul 13, 2010 2.472 2.493 2.080 2.268 105,325 -0.18(-7.46%)
Jul 12, 2010 2.399 2.482 2.399 2.451 12,928 +0.08(+3.30%)
Jul 09, 2010 2.069 2.477 2.069 2.373 67,482 +0.40(+20.42%)
Jul 08, 2010 2.106 2.132 1.970 1.970 32,923 -0.15(-6.91%)
Jul 07, 2010 2.075 2.127 2.049 2.116 56,544 +0.07(+3.58%)
Jul 06, 2010 2.127 2.127 2.012 2.043 108,601 -0.05(-2.25%)
Jul 02, 2010 2.001 2.158 2.001 2.090 38,981 -0.05(-2.20%)
Jul 01, 2010 2.226 2.346 2.111 2.137 59,674 -0.10(-4.44%)
Jun 30, 2010 2.231 2.367 2.211 2.237 88,730 -0.04(-1.61%)
Jun 29, 2010 2.362 2.378 2.258 2.273 31,704 -0.16(-6.45%)
Jun 25, 2010 2.524 2.717 2.430 2.430 143,156 -0.07(-2.72%)
Jun 24, 2010 2.529 2.555 2.456 2.498 14,619 -0.01(-0.42%)
Jun 23, 2010 2.623 2.717 2.425 2.508 35,206 -0.10(-4.00%)
Jun 22, 2010 2.655 2.665 2.613 2.613 38,447 -0.07(-2.63%)
Jun 21, 2010 2.665 2.744 2.655 2.683 42,735 -0.05(-1.82%)
Jun 18, 2010 2.670 2.764 2.660 2.733 36,706 -0.03(-0.95%)
Jun 17, 2010 2.859 2.864 2.665 2.759 26,407 +0.04(+1.34%)
Jun 16, 2010 2.686 2.749 2.686 2.723 25,217 -0.14(-4.93%)
Jun 15, 2010 2.686 2.916 2.649 2.864 119,108 +0.18(+6.61%)
Jun 14, 2010 2.775 2.775 2.686 2.686 21,332 -0.10(-3.56%)
Jun 11, 2010 2.702 2.848 2.702 2.785 20,858 +0.07(+2.70%)
Jun 10, 2010 2.744 2.770 2.676 2.712 3,871 +0.01(+0.39%)
Jun 09, 2010 2.670 2.744 2.665 2.702 18,561 +0.03(+1.17%)
Jun 08, 2010 2.723 2.796 2.660 2.670 14,212 -0.09(-3.40%)
Jun 07, 2010 2.859 2.859 2.759 2.764 12,111 -0.09(-3.29%)
Jun 04, 2010 2.848 2.926 2.717 2.859 15,943 -0.02(-0.55%)
Jun 03, 2010 2.953 2.994 2.859 2.874 39,056 -0.10(-3.42%)
Jun 02, 2010 2.874 3.005 2.817 2.976 41,926 +0.03(+0.98%)
Jun 01, 2010 2.801 3.088 2.613 2.947 22,182 +0.16(+5.82%)
May 28, 2010 2.733 3.109 2.670 2.785 32,953 +0.01(+0.19%)
May 27, 2010 2.676 2.796 2.670 2.780 33,933 +0.07(+2.70%)
May 26, 2010 2.738 2.869 2.670 2.707 18,575 +0.00(+0.00%)
May 25, 2010 2.686 2.780 2.639 2.707 27,762 -0.03(-1.14%)
May 24, 2010 2.712 2.796 2.655 2.738 21,160 +0.08(+3.15%)
May 21, 2010 2.629 2.738 2.561 2.655 42,081 -0.05(-1.93%)
May 20, 2010 2.723 2.916 2.665 2.707 122,909 -0.26(-8.64%)
May 19, 2010 2.869 2.984 2.754 2.963 67,013 +0.14(+4.81%)
May 18, 2010 2.838 2.916 2.759 2.827 32,569 -0.08(-2.70%)
May 17, 2010 2.932 3.000 2.796 2.906 20,304 -0.02(-0.54%)
May 14, 2010 2.984 2.984 2.853 2.921 18,066 -0.11(-3.62%)
May 13, 2010 2.989 3.094 2.989 3.031 15,132 +0.00(+0.00%)
May 12, 2010 3.026 3.073 2.973 3.031 43,690 +0.02(+0.52%)
May 11, 2010 2.744 3.031 2.649 3.015 140,822 +0.30(+10.96%)
May 10, 2010 2.775 2.775 2.665 2.717 40,717 +0.09(+3.38%)
May 07, 2010 2.759 2.838 2.613 2.629 89,873 -0.16(-5.81%)
May 06, 2010 2.926 3.031 2.451 2.791 91,645 -0.11(-3.96%)
May 05, 2010 3.031 3.083 2.885 2.905 15,389 -0.13(-4.30%)
May 04, 2010 3.026 3.057 2.968 3.036 29,285 -0.05(-1.53%)
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.