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

Bassett Furniture (NQ: BSET )

14.52 +0.07 (+0.48%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 10, 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 (%)
Nov 30, 2010 2.153 2.153 2.101 2.153 6,475 +0.00(+0.00%)
Nov 29, 2010 2.158 2.273 2.127 2.153 79,480 +0.02(+0.73%)
Nov 26, 2010 2.153 2.153 2.116 2.137 956 -0.01(-0.49%)
Nov 24, 2010 2.033 2.148 2.148 2.148 29,421 +0.13(+6.20%)
Nov 23, 2010 2.038 2.085 1.926 2.022 16,510 -0.01(-0.51%)
Nov 22, 2010 2.111 2.143 2.033 2.033 60,381 -0.10(-4.66%)
Nov 19, 2010 2.174 2.190 2.111 2.132 37,578 -0.06(-2.86%)
Nov 18, 2010 2.273 2.278 2.164 2.195 36,654 -0.05(-2.33%)
Nov 17, 2010 2.252 2.277 2.200 2.247 10,145 -0.02(-0.92%)
Nov 16, 2010 2.289 2.289 2.247 2.268 27,756 -0.01(-0.46%)
Nov 15, 2010 2.305 2.310 2.273 2.278 24,782 -0.04(-1.58%)
Nov 12, 2010 2.325 2.325 2.273 2.315 18,542 +0.02(+0.68%)
Nov 11, 2010 2.320 2.325 2.299 2.299 23,504 +0.03(+1.38%)
Nov 10, 2010 2.383 2.399 2.268 2.268 69,231 -0.14(-5.65%)
Nov 09, 2010 2.409 2.461 2.383 2.404 55,262 -0.01(-0.43%)
Nov 08, 2010 2.414 2.451 2.404 2.414 12,987 -0.01(-0.22%)
Nov 05, 2010 2.430 2.471 2.409 2.420 7,082 -0.01(-0.21%)
Nov 04, 2010 2.393 2.440 2.388 2.425 19,285 +0.06(+2.65%)
Nov 03, 2010 2.393 2.393 2.341 2.362 33,809 -0.03(-1.31%)
Nov 02, 2010 2.388 2.430 2.388 2.393 40,053 +0.00(+0.00%)
Nov 01, 2010 2.435 2.435 2.389 2.393 30,569 -0.08(-3.38%)
Oct 29, 2010 2.451 2.477 2.404 2.477 15,890 +0.06(+2.60%)
Oct 28, 2010 2.440 2.451 2.383 2.414 25,611 +0.00(+0.00%)
Oct 27, 2010 2.498 2.498 2.310 2.414 78,060 -0.09(-3.75%)
Oct 25, 2010 2.555 2.555 2.414 2.508 80,701 -0.01(-0.41%)
Oct 22, 2010 2.561 2.566 2.519 2.519 14,834 -0.07(-2.63%)
Oct 21, 2010 2.561 2.587 2.550 2.587 51,230 +0.02(+0.61%)
Oct 20, 2010 2.576 2.613 2.535 2.571 22,461 -0.04(-1.60%)
Oct 18, 2010 2.555 2.613 2.613 2.613 28,895 +0.05(+1.83%)
Oct 15, 2010 2.618 2.618 2.550 2.566 16,550 -0.05(-1.80%)
Oct 14, 2010 2.535 2.613 2.503 2.613 28,154 +0.10(+3.95%)
Oct 13, 2010 2.618 2.618 2.514 2.514 32,689 -0.09(-3.61%)
Oct 12, 2010 2.592 2.613 2.587 2.608 29,193 +0.03(+1.22%)
Oct 11, 2010 2.644 2.644 2.576 2.576 39,802 -0.09(-3.33%)
Oct 08, 2010 2.571 2.665 2.535 2.665 56,689 +0.06(+2.20%)
Oct 07, 2010 2.592 2.618 2.587 2.608 108,308 +0.00(+0.00%)
Oct 06, 2010 2.639 2.639 2.589 2.608 10,348 -0.01(-0.20%)
Oct 05, 2010 2.618 2.655 2.555 2.613 163,492 +0.07(+2.67%)
Oct 04, 2010 2.535 2.616 2.535 2.545 28,925 -0.04(-1.60%)
Oct 01, 2010 2.613 2.613 2.586 2.586 2,181 +0.01(+0.39%)
Sep 30, 2010 2.602 2.613 2.576 2.576 3,304 -0.04(-1.60%)
Sep 29, 2010 2.561 2.634 2.561 2.618 45,715 +0.06(+2.24%)
Sep 28, 2010 2.571 2.582 2.524 2.561 22,170 +0.01(+0.41%)
Sep 27, 2010 2.535 2.576 2.535 2.550 20,890 +0.02(+0.62%)
Sep 24, 2010 2.477 2.571 2.456 2.535 13,354 +0.06(+2.32%)
Sep 23, 2010 2.535 2.535 2.388 2.477 2,900 -0.06(-2.47%)
Sep 22, 2010 2.508 2.561 2.461 2.540 13,203 +0.06(+2.32%)
Sep 21, 2010 2.535 2.597 2.456 2.482 26,483 -0.08(-3.06%)
Sep 20, 2010 2.535 2.587 2.535 2.561 16,799 +0.01(+0.20%)
Sep 17, 2010 2.561 2.561 2.508 2.555 46,984 +0.09(+3.82%)
Sep 15, 2010 2.566 2.587 2.461 2.461 18,071 -0.13(-5.04%)
Sep 14, 2010 2.555 2.592 2.555 2.592 4,783 +0.02(+0.81%)
Sep 13, 2010 2.519 2.587 2.508 2.571 19,001 +0.03(+1.23%)
Sep 10, 2010 2.566 2.587 2.508 2.540 50,447 -0.05(-1.82%)
Sep 09, 2010 2.435 2.587 2.430 2.587 41,549 +0.11(+4.43%)
Sep 08, 2010 2.446 2.524 2.446 2.477 25,341 +0.02(+0.85%)
Sep 07, 2010 2.493 2.493 2.409 2.456 8,611 -0.06(-2.49%)
Sep 03, 2010 2.493 2.582 2.456 2.519 56,020 +0.08(+3.43%)
Sep 02, 2010 2.362 2.435 2.362 2.435 956 +0.08(+3.56%)
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.