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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 2.126 2.126 2.075 2.126 6,556 +0.00(+0.00%)
Nov 29, 2010 2.131 2.245 2.101 2.126 80,476 +0.02(+0.73%)
Nov 26, 2010 2.126 2.126 2.090 2.111 968 -0.01(-0.49%)
Nov 24, 2010 2.008 2.121 2.121 2.121 29,789 +0.12(+6.20%)
Nov 23, 2010 2.013 2.059 1.902 1.997 16,717 -0.01(-0.51%)
Nov 22, 2010 2.085 2.116 2.008 2.008 61,137 -0.10(-4.66%)
Nov 19, 2010 2.147 2.163 2.085 2.106 38,049 -0.06(-2.86%)
Nov 18, 2010 2.245 2.250 2.137 2.168 37,113 -0.05(-2.33%)
Nov 17, 2010 2.224 2.249 2.173 2.219 10,272 -0.02(-0.92%)
Nov 16, 2010 2.261 2.261 2.219 2.240 28,104 -0.01(-0.46%)
Nov 15, 2010 2.276 2.281 2.245 2.250 25,093 -0.04(-1.58%)
Nov 12, 2010 2.297 2.297 2.245 2.286 18,774 +0.02(+0.68%)
Nov 11, 2010 2.292 2.297 2.271 2.271 23,799 +0.03(+1.38%)
Nov 10, 2010 2.353 2.369 2.240 2.240 70,098 -0.13(-5.65%)
Nov 09, 2010 2.379 2.431 2.353 2.374 55,954 -0.01(-0.43%)
Nov 08, 2010 2.384 2.421 2.374 2.384 13,150 -0.01(-0.22%)
Nov 05, 2010 2.400 2.441 2.379 2.390 7,170 -0.01(-0.21%)
Nov 04, 2010 2.364 2.410 2.359 2.395 19,526 +0.06(+2.66%)
Nov 03, 2010 2.364 2.364 2.312 2.333 34,232 -0.03(-1.31%)
Nov 02, 2010 2.359 2.400 2.359 2.364 40,555 +0.00(+0.00%)
Nov 01, 2010 2.405 2.405 2.360 2.364 30,952 -0.08(-3.38%)
Oct 29, 2010 2.421 2.446 2.374 2.446 16,089 +0.06(+2.60%)
Oct 28, 2010 2.410 2.421 2.353 2.384 25,932 +0.00(+0.00%)
Oct 27, 2010 2.467 2.467 2.281 2.384 79,038 -0.09(-3.75%)
Oct 25, 2010 2.524 2.524 2.384 2.477 81,712 -0.01(-0.42%)
Oct 22, 2010 2.529 2.534 2.488 2.488 15,019 -0.07(-2.63%)
Oct 21, 2010 2.529 2.555 2.519 2.555 51,872 +0.02(+0.61%)
Oct 20, 2010 2.544 2.581 2.503 2.539 22,743 -0.04(-1.60%)
Oct 18, 2010 2.524 2.581 2.581 2.581 29,257 +0.05(+1.83%)
Oct 15, 2010 2.586 2.586 2.519 2.534 16,757 -0.05(-1.80%)
Oct 14, 2010 2.503 2.581 2.472 2.581 28,507 +0.10(+3.95%)
Oct 13, 2010 2.586 2.586 2.483 2.483 33,099 -0.09(-3.61%)
Oct 12, 2010 2.560 2.581 2.555 2.575 29,559 +0.03(+1.22%)
Oct 11, 2010 2.612 2.612 2.544 2.544 40,301 -0.09(-3.33%)
Oct 08, 2010 2.539 2.632 2.503 2.632 57,400 +0.06(+2.20%)
Oct 07, 2010 2.560 2.586 2.555 2.575 109,665 +0.00(+0.00%)
Oct 06, 2010 2.606 2.606 2.557 2.575 10,478 -0.01(-0.20%)
Oct 05, 2010 2.586 2.622 2.524 2.581 165,541 +0.07(+2.67%)
Oct 04, 2010 2.503 2.583 2.503 2.513 29,288 -0.04(-1.60%)
Oct 01, 2010 2.581 2.581 2.554 2.554 2,208 +0.01(+0.39%)
Sep 30, 2010 2.570 2.581 2.544 2.544 3,346 -0.04(-1.60%)
Sep 29, 2010 2.529 2.601 2.529 2.586 46,288 +0.06(+2.24%)
Sep 28, 2010 2.539 2.550 2.493 2.529 22,448 +0.01(+0.41%)
Sep 27, 2010 2.503 2.544 2.503 2.519 21,152 +0.02(+0.62%)
Sep 24, 2010 2.446 2.539 2.426 2.503 13,522 +0.06(+2.32%)
Sep 23, 2010 2.503 2.503 2.359 2.446 2,937 -0.06(-2.47%)
Sep 22, 2010 2.477 2.529 2.431 2.508 13,369 +0.06(+2.32%)
Sep 21, 2010 2.503 2.565 2.426 2.452 26,815 -0.08(-3.06%)
Sep 20, 2010 2.503 2.555 2.503 2.529 17,009 +0.01(+0.20%)
Sep 17, 2010 2.529 2.529 2.477 2.524 47,572 +0.09(+3.82%)
Sep 15, 2010 2.534 2.555 2.431 2.431 18,298 -0.13(-5.04%)
Sep 14, 2010 2.524 2.560 2.524 2.560 4,843 +0.02(+0.81%)
Sep 13, 2010 2.488 2.555 2.477 2.539 19,239 +0.03(+1.23%)
Sep 10, 2010 2.534 2.555 2.477 2.508 51,079 -0.05(-1.82%)
Sep 09, 2010 2.405 2.555 2.400 2.555 42,070 +0.11(+4.43%)
Sep 08, 2010 2.415 2.493 2.415 2.446 25,659 +0.02(+0.85%)
Sep 07, 2010 2.462 2.462 2.379 2.426 8,719 -0.06(-2.49%)
Sep 03, 2010 2.462 2.550 2.426 2.488 56,722 +0.08(+3.43%)
Sep 02, 2010 2.333 2.405 2.333 2.405 968 +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.