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

Bassett Furniture (NQ: BSET )

14.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2010 2.446 2.478 2.431 2.478 16,271 +0.02(+0.85%)
Aug 30, 2010 2.431 2.478 2.431 2.457 16,313 +0.02(+0.64%)
Aug 27, 2010 2.467 2.493 2.441 2.441 15,979 -0.05(-2.10%)
Aug 26, 2010 2.488 2.493 2.431 2.493 26,751 +0.01(+0.42%)
Aug 25, 2010 2.514 2.514 2.436 2.483 2,113 -0.03(-1.04%)
Aug 24, 2010 2.488 2.541 2.462 2.509 24,007 +0.05(+1.91%)
Aug 23, 2010 2.551 2.551 2.462 2.462 21,811 -0.09(-3.48%)
Aug 20, 2010 2.546 2.567 2.517 2.551 9,551 -0.02(-0.61%)
Aug 19, 2010 2.514 2.567 2.514 2.567 1,578 +0.03(+1.03%)
Aug 18, 2010 2.493 2.582 2.483 2.541 2,303 +0.05(+1.89%)
Aug 17, 2010 2.567 2.603 2.493 2.493 63,855 -0.07(-2.65%)
Aug 16, 2010 2.593 2.593 2.483 2.561 52,629 -0.03(-1.21%)
Aug 13, 2010 2.608 2.614 2.591 2.593 6,586 -0.02(-0.80%)
Aug 12, 2010 2.551 2.614 2.551 2.614 4,619 +0.01(+0.40%)
Aug 11, 2010 2.593 2.608 2.593 2.603 3,137 +0.01(+0.20%)
Aug 10, 2010 2.556 2.598 2.556 2.598 13,964 +0.00(+0.00%)
Aug 09, 2010 2.561 2.598 2.561 2.598 20,403 +0.02(+0.81%)
Aug 06, 2010 2.588 2.598 2.483 2.577 19,862 -0.02(-0.60%)
Aug 05, 2010 2.551 2.598 2.541 2.593 9,469 +0.06(+2.27%)
Aug 04, 2010 2.572 2.598 2.535 2.535 13,285 -0.01(-0.21%)
Aug 03, 2010 2.588 2.588 2.467 2.541 32,524 -0.05(-1.82%)
Aug 02, 2010 2.541 2.588 2.541 2.588 67,891 +0.07(+2.91%)
Jul 30, 2010 2.509 2.535 2.483 2.514 6,745 +0.03(+1.05%)
Jul 29, 2010 2.462 2.499 2.446 2.488 49,848 +0.04(+1.49%)
Jul 28, 2010 2.410 2.467 2.410 2.452 34,433 +0.06(+2.63%)
Jul 27, 2010 2.378 2.410 2.358 2.389 14,884 +0.02(+0.66%)
Jul 26, 2010 2.274 2.384 2.274 2.373 19,286 +0.01(+0.44%)
Jul 23, 2010 2.337 2.373 2.337 2.363 12,053 +0.03(+1.12%)
Jul 22, 2010 2.337 2.373 2.337 2.337 13,394 +0.00(+0.00%)
Jul 21, 2010 2.331 2.399 2.263 2.337 21,257 -0.03(-1.32%)
Jul 20, 2010 2.311 2.368 2.169 2.368 65,636 +0.02(+0.89%)
Jul 19, 2010 2.342 2.431 2.300 2.347 28,189 +0.02(+0.67%)
Jul 16, 2010 2.389 2.420 2.331 2.331 24,985 -0.02(-0.89%)
Jul 15, 2010 2.295 2.374 2.295 2.352 12,093 +0.06(+2.74%)
Jul 14, 2010 2.279 2.295 2.222 2.290 9,490 +0.02(+0.92%)
Jul 13, 2010 2.473 2.493 2.081 2.269 105,292 -0.18(-7.46%)
Jul 12, 2010 2.399 2.483 2.399 2.452 12,924 +0.08(+3.30%)
Jul 09, 2010 2.070 2.478 2.070 2.373 67,461 +0.40(+20.42%)
Jul 08, 2010 2.107 2.133 1.971 1.971 32,912 -0.15(-6.91%)
Jul 07, 2010 2.075 2.128 2.049 2.117 56,526 +0.07(+3.58%)
Jul 06, 2010 2.128 2.128 2.013 2.044 108,567 -0.05(-2.25%)
Jul 02, 2010 2.002 2.159 2.002 2.091 38,969 -0.05(-2.20%)
Jul 01, 2010 2.227 2.347 2.112 2.138 59,656 -0.10(-4.44%)
Jun 30, 2010 2.232 2.368 2.211 2.237 88,703 -0.04(-1.61%)
Jun 29, 2010 2.363 2.378 2.258 2.274 31,694 -0.16(-6.45%)
Jun 25, 2010 2.525 2.718 2.431 2.431 143,112 -0.07(-2.72%)
Jun 24, 2010 2.530 2.556 2.457 2.499 14,615 -0.01(-0.42%)
Jun 23, 2010 2.624 2.718 2.426 2.509 35,195 -0.10(-4.00%)
Jun 22, 2010 2.656 2.666 2.614 2.614 38,435 -0.07(-2.63%)
Jun 21, 2010 2.666 2.744 2.656 2.684 42,722 -0.05(-1.82%)
Jun 18, 2010 2.671 2.765 2.661 2.734 36,694 -0.03(-0.95%)
Jun 17, 2010 2.859 2.865 2.666 2.760 26,399 +0.04(+1.34%)
Jun 16, 2010 2.687 2.750 2.687 2.724 25,209 -0.14(-4.93%)
Jun 15, 2010 2.687 2.917 2.650 2.865 119,071 +0.18(+6.61%)
Jun 14, 2010 2.776 2.776 2.687 2.687 21,325 -0.10(-3.56%)
Jun 11, 2010 2.703 2.849 2.703 2.786 20,851 +0.07(+2.70%)
Jun 10, 2010 2.744 2.771 2.676 2.713 3,869 +0.01(+0.39%)
Jun 09, 2010 2.671 2.744 2.666 2.703 18,555 +0.03(+1.17%)
Jun 08, 2010 2.724 2.797 2.661 2.671 14,207 -0.09(-3.40%)
Jun 07, 2010 2.859 2.859 2.760 2.765 12,107 -0.09(-3.29%)
Jun 04, 2010 2.849 2.927 2.718 2.859 15,938 -0.02(-0.55%)
Jun 03, 2010 2.954 2.995 2.859 2.875 39,043 -0.10(-3.42%)
Jun 02, 2010 2.875 3.006 2.818 2.977 41,913 +0.03(+0.98%)
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.