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 (%)
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%)
Sep 01, 2010 2.415 2.477 2.323 2.323 127,853 -0.12(-5.06%)
Aug 31, 2010 2.415 2.446 2.400 2.446 16,480 +0.02(+0.85%)
Aug 30, 2010 2.400 2.446 2.400 2.426 16,523 +0.02(+0.64%)
Aug 27, 2010 2.436 2.462 2.410 2.410 16,184 -0.05(-2.10%)
Aug 26, 2010 2.457 2.462 2.400 2.462 27,094 +0.01(+0.42%)
Aug 25, 2010 2.483 2.483 2.405 2.452 2,141 -0.03(-1.04%)
Aug 24, 2010 2.457 2.508 2.431 2.477 24,316 +0.05(+1.91%)
Aug 23, 2010 2.519 2.519 2.431 2.431 22,092 -0.09(-3.48%)
Aug 20, 2010 2.513 2.534 2.485 2.519 9,674 -0.02(-0.61%)
Aug 19, 2010 2.483 2.534 2.483 2.534 1,598 +0.03(+1.03%)
Aug 18, 2010 2.462 2.550 2.452 2.508 2,332 +0.05(+1.89%)
Aug 17, 2010 2.534 2.570 2.462 2.462 64,675 -0.07(-2.65%)
Aug 16, 2010 2.560 2.560 2.452 2.529 53,306 -0.03(-1.21%)
Aug 13, 2010 2.575 2.581 2.558 2.560 6,671 -0.02(-0.80%)
Aug 12, 2010 2.519 2.581 2.519 2.581 4,679 +0.01(+0.40%)
Aug 11, 2010 2.560 2.575 2.560 2.570 3,177 +0.01(+0.20%)
Aug 10, 2010 2.524 2.565 2.524 2.565 14,144 +0.00(+0.00%)
Aug 09, 2010 2.529 2.565 2.529 2.565 20,666 +0.02(+0.81%)
Aug 06, 2010 2.555 2.565 2.452 2.544 20,117 -0.02(-0.60%)
Aug 05, 2010 2.519 2.565 2.508 2.560 9,590 +0.06(+2.27%)
Aug 04, 2010 2.539 2.565 2.503 2.503 13,456 -0.01(-0.21%)
Aug 03, 2010 2.555 2.555 2.436 2.508 32,942 -0.05(-1.82%)
Aug 02, 2010 2.508 2.555 2.508 2.555 68,763 +0.07(+2.91%)
Jul 30, 2010 2.477 2.503 2.452 2.483 6,831 +0.03(+1.05%)
Jul 29, 2010 2.431 2.467 2.415 2.457 50,488 +0.04(+1.49%)
Jul 28, 2010 2.379 2.436 2.379 2.421 34,876 +0.06(+2.63%)
Jul 27, 2010 2.348 2.379 2.328 2.359 15,076 +0.02(+0.66%)
Jul 26, 2010 2.245 2.353 2.245 2.343 19,534 +0.01(+0.44%)
Jul 23, 2010 2.307 2.343 2.307 2.333 12,208 +0.03(+1.12%)
Jul 22, 2010 2.307 2.343 2.307 2.307 13,566 +0.00(+0.00%)
Jul 21, 2010 2.302 2.369 2.235 2.307 21,530 -0.03(-1.32%)
Jul 20, 2010 2.281 2.338 2.142 2.338 66,479 +0.02(+0.89%)
Jul 19, 2010 2.312 2.400 2.271 2.317 28,551 +0.02(+0.67%)
Jul 16, 2010 2.359 2.390 2.302 2.302 25,306 -0.02(-0.89%)
Jul 15, 2010 2.266 2.344 2.266 2.323 12,249 +0.06(+2.74%)
Jul 14, 2010 2.250 2.266 2.193 2.261 9,612 +0.02(+0.92%)
Jul 13, 2010 2.441 2.462 2.054 2.240 106,645 -0.18(-7.46%)
Jul 12, 2010 2.369 2.452 2.369 2.421 13,090 +0.08(+3.30%)
Jul 09, 2010 2.044 2.446 2.044 2.343 68,328 +0.40(+20.42%)
Jul 08, 2010 2.080 2.106 1.946 1.946 33,335 -0.14(-6.91%)
Jul 07, 2010 2.049 2.101 2.023 2.090 57,252 +0.07(+3.58%)
Jul 06, 2010 2.101 2.101 1.987 2.018 109,962 -0.05(-2.25%)
Jul 02, 2010 1.977 2.132 1.977 2.064 39,470 -0.05(-2.20%)
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.