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

Bassett Furniture (NQ: BSET )

13.11 +0.09 (+0.69%)
Streaming Delayed Price Updated: 11:16 AM EDT, Apr 23, 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 24, 2011 4.564 4.595 4.516 4.553 27,869 +0.02(+0.35%)
May 23, 2011 4.543 4.611 4.501 4.537 29,335 -0.01(-0.12%)
May 20, 2011 4.543 4.590 4.543 4.543 10,385 -0.03(-0.57%)
May 19, 2011 4.585 4.590 4.417 4.569 16,753 +0.15(+3.32%)
May 18, 2011 4.558 4.611 4.307 4.422 58,355 -0.11(-2.43%)
May 17, 2011 4.558 4.590 4.506 4.532 70,655 +0.00(+0.00%)
May 16, 2011 4.569 4.705 4.522 4.532 44,708 -0.01(-0.24%)
May 13, 2011 4.516 4.564 4.516 4.543 15,666 +0.01(+0.24%)
May 12, 2011 4.537 4.590 4.516 4.532 16,856 -0.01(-0.12%)
May 11, 2011 4.579 4.579 4.475 4.537 54,544 -0.01(-0.23%)
May 10, 2011 4.558 4.611 4.506 4.548 26,433 +0.03(+0.69%)
May 09, 2011 4.564 4.564 4.307 4.517 18,159 +0.03(+0.70%)
May 06, 2011 4.328 4.574 4.276 4.485 29,655 +0.14(+3.25%)
May 05, 2011 4.402 4.402 4.271 4.344 45,198 -0.06(-1.31%)
May 04, 2011 4.637 4.684 4.375 4.402 27,516 -0.28(-6.03%)
May 03, 2011 4.605 4.710 4.574 4.684 124,397 +0.06(+1.24%)
May 02, 2011 4.611 4.684 4.558 4.626 63,371 -0.04(-0.90%)
Apr 29, 2011 4.637 4.741 4.637 4.668 79,256 +0.07(+1.48%)
Apr 28, 2011 4.741 4.752 4.365 4.600 78,927 -0.14(-2.87%)
Apr 27, 2011 4.710 4.757 4.684 4.736 426,378 +0.05(+1.12%)
Apr 26, 2011 4.652 4.741 4.652 4.684 276,014 +0.11(+2.29%)
Apr 25, 2011 4.637 4.668 4.433 4.579 134,398 +0.27(+6.17%)
Apr 21, 2011 4.292 4.328 4.171 4.313 13,431 +0.02(+0.49%)
Apr 20, 2011 4.281 4.297 4.219 4.292 24,099 +0.05(+1.11%)
Apr 19, 2011 4.250 4.281 4.234 4.245 17,660 +0.01(+0.25%)
Apr 18, 2011 4.313 4.313 4.234 4.234 18,291 -0.04(-0.98%)
Apr 15, 2011 4.271 4.281 4.135 4.276 57,999 +0.05(+1.11%)
Apr 14, 2011 4.198 4.234 4.166 4.229 18,938 +0.00(+0.10%)
Apr 13, 2011 4.036 4.234 3.931 4.225 114,503 -0.00(-0.10%)
Apr 12, 2011 4.025 4.229 4.025 4.229 13,926 +0.16(+3.98%)
Apr 11, 2011 4.114 4.114 4.025 4.067 42,372 -0.04(-1.02%)
Apr 08, 2011 4.229 4.229 4.067 4.109 12,000 +0.01(+0.13%)
Apr 07, 2011 4.046 4.114 4.025 4.104 12,713 +0.09(+2.21%)
Apr 06, 2011 4.030 4.124 3.926 4.015 13,509 +0.01(+0.26%)
Apr 05, 2011 4.072 4.119 3.947 4.004 19,168 -0.06(-1.41%)
Apr 04, 2011 4.056 4.124 3.973 4.062 20,501 -0.01(-0.26%)
Apr 01, 2011 4.109 4.177 4.041 4.072 30,139 -0.01(-0.26%)
Mar 31, 2011 4.328 4.339 3.989 4.083 21,980 -0.08(-2.01%)
Mar 30, 2011 4.174 4.219 4.104 4.166 18,540 -0.04(-0.87%)
Mar 29, 2011 4.292 4.313 4.114 4.203 25,035 -0.07(-1.59%)
Mar 28, 2011 4.182 4.339 4.151 4.271 110,486 +0.15(+3.55%)
Mar 25, 2011 4.119 4.171 4.098 4.124 8,417 +0.03(+0.64%)
Mar 24, 2011 4.156 4.213 4.067 4.098 12,530 +0.03(+0.77%)
Mar 23, 2011 4.166 4.166 4.067 4.067 12,552 -0.17(-3.95%)
Mar 22, 2011 4.192 4.255 4.156 4.234 16,155 +0.07(+1.63%)
Mar 21, 2011 4.229 4.281 4.166 4.166 19,386 -0.06(-1.36%)
Mar 18, 2011 4.088 4.224 4.088 4.224 12,350 +0.08(+2.02%)
Mar 17, 2011 4.088 4.218 4.083 4.140 21,895 +0.05(+1.28%)
Mar 16, 2011 4.083 4.318 4.083 4.088 28,803 +0.01(+0.13%)
Mar 15, 2011 4.104 4.375 4.077 4.083 58,324 -0.19(-4.52%)
Mar 14, 2011 4.292 4.381 4.161 4.276 58,506 -0.06(-1.33%)
Mar 11, 2011 4.386 4.386 4.313 4.334 14,603 -0.03(-0.60%)
Mar 10, 2011 4.281 4.360 4.234 4.360 276,772 +0.06(+1.34%)
Mar 09, 2011 4.255 4.375 4.255 4.302 24,775 +0.05(+1.09%)
Mar 08, 2011 4.266 4.334 4.234 4.256 14,136 -0.00(-0.11%)
Mar 07, 2011 4.036 4.260 4.036 4.260 105,938 +0.14(+3.43%)
Mar 04, 2011 4.114 4.119 4.062 4.119 36,805 +0.06(+1.42%)
Mar 03, 2011 4.030 4.161 4.030 4.062 86,286 +0.06(+1.57%)
Mar 02, 2011 4.062 4.062 3.905 3.999 30,831 -0.03(-0.65%)
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.