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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 30, 2011 4.189 4.320 4.160 4.263 33,780 +0.06(+1.49%)
Dec 29, 2011 4.325 4.391 4.200 4.200 27,225 -0.16(-3.66%)
Dec 28, 2011 4.303 4.417 4.303 4.360 76,328 +0.00(+0.00%)
Dec 27, 2011 4.337 4.377 4.189 4.360 29,201 -0.01(-0.13%)
Dec 23, 2011 4.315 4.365 4.234 4.365 31,963 +0.15(+3.51%)
Dec 21, 2011 4.178 4.240 4.012 4.217 79,211 -0.10(-2.24%)
Dec 20, 2011 4.282 4.314 4.218 4.314 35,506 +0.03(+0.75%)
Dec 19, 2011 4.298 4.367 4.281 4.282 41,723 -0.02(-0.37%)
Dec 16, 2011 4.271 4.319 4.271 4.298 17,313 +0.05(+1.13%)
Dec 15, 2011 4.271 4.346 4.250 4.250 19,010 -0.06(-1.49%)
Dec 14, 2011 4.271 4.319 4.221 4.314 21,250 +0.04(+1.00%)
Dec 13, 2011 4.298 4.298 4.138 4.271 12,642 +0.05(+1.14%)
Dec 12, 2011 4.277 4.335 4.165 4.223 31,935 -0.07(-1.62%)
Dec 09, 2011 4.223 4.346 4.223 4.293 11,003 +0.08(+1.90%)
Dec 08, 2011 4.325 4.325 4.213 4.213 21,102 -0.10(-2.23%)
Dec 07, 2011 4.327 4.335 4.271 4.309 38,076 -0.03(-0.74%)
Dec 06, 2011 4.325 4.346 4.239 4.341 3,738 +0.02(+0.37%)
Dec 05, 2011 4.309 4.367 4.287 4.325 26,323 +0.02(+0.37%)
Dec 02, 2011 4.314 4.314 4.234 4.309 14,397 +0.04(+0.87%)
Dec 01, 2011 4.266 4.298 4.245 4.271 18,963 +0.03(+0.63%)
Nov 30, 2011 4.298 4.298 4.218 4.245 26,162 +0.00(+0.00%)
Nov 29, 2011 4.261 4.325 4.239 4.245 14,093 +0.06(+1.40%)
Nov 28, 2011 4.334 4.335 4.181 4.186 16,348 -0.05(-1.13%)
Nov 25, 2011 4.175 4.319 4.101 4.234 15,893 +0.09(+2.19%)
Nov 23, 2011 4.223 4.330 4.143 4.143 77,664 -0.15(-3.60%)
Nov 22, 2011 4.202 4.298 4.154 4.298 19,603 +0.12(+2.94%)
Nov 21, 2011 4.234 4.298 4.074 4.175 42,399 -0.12(-2.86%)
Nov 18, 2011 4.229 4.298 4.207 4.298 29,942 +0.11(+2.68%)
Nov 17, 2011 4.205 4.237 4.138 4.186 24,628 -0.05(-1.26%)
Nov 16, 2011 4.175 4.239 4.165 4.239 36,819 +0.02(+0.51%)
Nov 15, 2011 4.229 4.237 4.197 4.218 13,713 -0.02(-0.50%)
Nov 14, 2011 4.149 4.239 4.149 4.239 31,390 +0.07(+1.79%)
Nov 11, 2011 4.165 4.239 4.106 4.165 36,793 +0.06(+1.56%)
Nov 10, 2011 4.111 4.271 4.085 4.101 33,693 +0.06(+1.52%)
Nov 09, 2011 4.066 4.124 4.002 4.039 71,419 -0.03(-0.78%)
Nov 08, 2011 4.172 4.204 4.056 4.071 24,197 -0.02(-0.39%)
Nov 07, 2011 4.145 4.167 4.066 4.087 25,811 -0.01(-0.26%)
Nov 04, 2011 4.129 4.161 4.002 4.098 23,595 +0.11(+2.80%)
Nov 03, 2011 3.906 4.167 3.890 3.986 245,893 -0.06(-1.57%)
Nov 02, 2011 4.161 4.161 4.029 4.050 9,596 +0.01(+0.26%)
Nov 01, 2011 3.965 4.119 3.965 4.039 28,940 +0.03(+0.80%)
Oct 31, 2011 4.092 4.119 4.007 4.007 19,536 -0.06(-1.57%)
Oct 28, 2011 4.193 4.193 4.013 4.071 8,184 +0.07(+1.73%)
Oct 27, 2011 3.933 4.177 3.853 4.002 81,553 +0.07(+1.89%)
Oct 26, 2011 4.063 4.087 3.853 3.928 27,064 +0.03(+0.68%)
Oct 25, 2011 3.938 4.103 3.890 3.901 5,699 -0.05(-1.21%)
Oct 24, 2011 4.066 4.129 3.938 3.949 29,170 -0.14(-3.51%)
Oct 21, 2011 4.098 4.098 3.986 4.092 15,681 +0.03(+0.65%)
Oct 20, 2011 4.055 4.108 4.055 4.066 8,655 -0.05(-1.29%)
Oct 19, 2011 4.023 4.135 4.023 4.119 14,324 +0.09(+2.24%)
Oct 18, 2011 4.034 4.129 3.880 4.029 34,103 +0.01(+0.13%)
Oct 17, 2011 4.183 4.183 4.013 4.023 13,726 -0.08(-1.94%)
Oct 14, 2011 4.140 4.140 4.050 4.103 6,197 +0.01(+0.26%)
Oct 13, 2011 4.023 4.156 3.975 4.092 22,870 +0.08(+1.99%)
Oct 12, 2011 4.151 4.151 4.013 4.013 45,816 -0.06(-1.56%)
Oct 11, 2011 3.965 4.135 3.965 4.076 14,815 +0.09(+2.38%)
Oct 10, 2011 3.795 3.997 3.773 3.982 75,468 +0.25(+6.57%)
Oct 07, 2011 3.486 3.768 3.486 3.736 8,666 +0.07(+1.88%)
Oct 06, 2011 3.550 3.784 3.460 3.667 21,766 +0.13(+3.76%)
Oct 05, 2011 3.369 3.614 3.369 3.534 11,385 -0.08(-2.21%)
Oct 04, 2011 3.683 3.694 3.359 3.614 34,143 -0.11(-2.86%)
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.