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

Bassett Furniture (NQ: BSET )

14.37 -0.03 (-0.21%)
Streaming Delayed Price Updated: 1:39 PM EDT, May 7, 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 2.154 2.154 2.101 2.154 6,473 +0.00(+0.00%)
Nov 29, 2010 2.159 2.274 2.128 2.154 79,455 +0.02(+0.73%)
Nov 26, 2010 2.154 2.154 2.117 2.138 956 -0.01(-0.49%)
Nov 24, 2010 2.033 2.148 2.148 2.148 29,412 +0.13(+6.20%)
Nov 23, 2010 2.039 2.086 1.926 2.023 16,505 -0.01(-0.51%)
Nov 22, 2010 2.112 2.143 2.033 2.033 60,362 -0.10(-4.66%)
Nov 19, 2010 2.175 2.190 2.112 2.133 37,567 -0.06(-2.86%)
Nov 18, 2010 2.274 2.279 2.165 2.196 36,643 -0.05(-2.33%)
Nov 17, 2010 2.253 2.278 2.201 2.248 10,142 -0.02(-0.92%)
Nov 16, 2010 2.290 2.290 2.248 2.269 27,747 -0.01(-0.46%)
Nov 15, 2010 2.305 2.311 2.274 2.279 24,775 -0.04(-1.58%)
Nov 12, 2010 2.326 2.326 2.274 2.316 18,536 +0.02(+0.68%)
Nov 11, 2010 2.321 2.326 2.300 2.300 23,497 +0.03(+1.38%)
Nov 10, 2010 2.384 2.399 2.269 2.269 69,209 -0.14(-5.65%)
Nov 09, 2010 2.410 2.462 2.384 2.405 55,244 -0.01(-0.43%)
Nov 08, 2010 2.415 2.452 2.405 2.415 12,983 -0.01(-0.22%)
Nov 05, 2010 2.431 2.472 2.410 2.420 7,079 -0.01(-0.21%)
Nov 04, 2010 2.394 2.441 2.389 2.426 19,279 +0.06(+2.65%)
Nov 03, 2010 2.394 2.394 2.342 2.363 33,798 -0.03(-1.31%)
Nov 02, 2010 2.389 2.431 2.389 2.394 40,040 +0.00(+0.00%)
Nov 01, 2010 2.436 2.436 2.390 2.394 30,559 -0.08(-3.38%)
Oct 29, 2010 2.452 2.478 2.405 2.478 15,885 +0.06(+2.60%)
Oct 28, 2010 2.441 2.452 2.384 2.415 25,603 +0.00(+0.00%)
Oct 27, 2010 2.499 2.499 2.311 2.415 78,036 -0.09(-3.75%)
Oct 25, 2010 2.556 2.556 2.415 2.509 80,676 -0.01(-0.42%)
Oct 22, 2010 2.562 2.567 2.520 2.520 14,829 -0.07(-2.63%)
Oct 21, 2010 2.561 2.588 2.551 2.588 51,214 +0.02(+0.61%)
Oct 20, 2010 2.577 2.614 2.535 2.572 22,454 -0.04(-1.60%)
Oct 18, 2010 2.556 2.614 2.614 2.614 28,886 +0.05(+1.83%)
Oct 15, 2010 2.619 2.619 2.551 2.567 16,545 -0.05(-1.80%)
Oct 14, 2010 2.535 2.614 2.504 2.614 28,145 +0.10(+3.95%)
Oct 13, 2010 2.619 2.619 2.514 2.514 32,679 -0.09(-3.61%)
Oct 12, 2010 2.593 2.614 2.588 2.608 29,184 +0.03(+1.22%)
Oct 11, 2010 2.645 2.645 2.577 2.577 39,790 -0.09(-3.33%)
Oct 08, 2010 2.572 2.666 2.535 2.666 56,672 +0.06(+2.20%)
Oct 07, 2010 2.593 2.619 2.588 2.608 108,274 +0.00(+0.00%)
Oct 06, 2010 2.640 2.640 2.590 2.608 10,345 -0.01(-0.20%)
Oct 05, 2010 2.619 2.656 2.556 2.614 163,441 +0.07(+2.67%)
Oct 04, 2010 2.535 2.616 2.535 2.546 28,916 -0.04(-1.60%)
Oct 01, 2010 2.614 2.614 2.587 2.587 2,180 +0.01(+0.39%)
Sep 30, 2010 2.603 2.614 2.577 2.577 3,303 -0.04(-1.60%)
Sep 29, 2010 2.561 2.635 2.561 2.619 45,701 +0.06(+2.24%)
Sep 28, 2010 2.572 2.582 2.525 2.561 22,163 +0.01(+0.41%)
Sep 27, 2010 2.535 2.577 2.535 2.551 20,884 +0.02(+0.62%)
Sep 24, 2010 2.478 2.572 2.457 2.535 13,350 +0.06(+2.32%)
Sep 23, 2010 2.535 2.535 2.389 2.478 2,900 -0.06(-2.47%)
Sep 22, 2010 2.509 2.561 2.462 2.541 13,199 +0.06(+2.32%)
Sep 21, 2010 2.535 2.598 2.457 2.483 26,475 -0.08(-3.06%)
Sep 20, 2010 2.535 2.588 2.535 2.561 16,794 +0.01(+0.20%)
Sep 17, 2010 2.561 2.562 2.509 2.556 46,969 +0.09(+3.82%)
Sep 15, 2010 2.567 2.588 2.462 2.462 18,066 -0.13(-5.04%)
Sep 14, 2010 2.556 2.593 2.556 2.593 4,782 +0.02(+0.81%)
Sep 13, 2010 2.520 2.588 2.509 2.572 18,995 +0.03(+1.23%)
Sep 10, 2010 2.567 2.588 2.509 2.541 50,431 -0.05(-1.82%)
Sep 09, 2010 2.436 2.588 2.431 2.588 41,536 +0.11(+4.43%)
Sep 08, 2010 2.446 2.525 2.446 2.478 25,333 +0.02(+0.85%)
Sep 07, 2010 2.493 2.493 2.410 2.457 8,608 -0.06(-2.49%)
Sep 03, 2010 2.493 2.582 2.457 2.520 56,002 +0.08(+3.43%)
Sep 02, 2010 2.363 2.436 2.363 2.436 956 +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.