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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 28, 2010 2.734 3.110 2.671 2.786 32,943 +0.01(+0.19%)
May 27, 2010 2.676 2.797 2.671 2.781 33,922 +0.07(+2.70%)
May 26, 2010 2.739 2.870 2.671 2.708 18,569 +0.00(+0.00%)
May 25, 2010 2.687 2.781 2.640 2.708 27,753 -0.03(-1.14%)
May 24, 2010 2.713 2.797 2.656 2.739 21,153 +0.08(+3.15%)
May 21, 2010 2.629 2.739 2.561 2.656 42,068 -0.05(-1.93%)
May 20, 2010 2.724 2.917 2.666 2.708 122,870 -0.26(-8.64%)
May 19, 2010 2.870 2.985 2.755 2.964 66,992 +0.14(+4.81%)
May 18, 2010 2.838 2.917 2.760 2.828 32,558 -0.08(-2.70%)
May 17, 2010 2.933 3.001 2.797 2.906 20,298 -0.02(-0.54%)
May 14, 2010 2.985 2.985 2.854 2.922 18,060 -0.11(-3.62%)
May 13, 2010 2.990 3.095 2.990 3.032 15,127 +0.00(+0.00%)
May 12, 2010 3.027 3.074 2.974 3.032 43,677 +0.02(+0.52%)
May 11, 2010 2.744 3.032 2.650 3.016 140,778 +0.30(+10.96%)
May 10, 2010 2.776 2.776 2.666 2.718 40,704 +0.09(+3.38%)
May 07, 2010 2.760 2.838 2.614 2.629 89,845 -0.16(-5.81%)
May 06, 2010 2.927 3.032 2.452 2.791 91,616 -0.11(-3.96%)
May 05, 2010 3.032 3.084 2.886 2.906 15,384 -0.13(-4.30%)
May 04, 2010 3.027 3.058 2.969 3.037 29,276 -0.05(-1.53%)
May 03, 2010 3.131 3.168 3.063 3.084 10,364 -0.05(-1.50%)
Apr 30, 2010 3.173 3.194 3.100 3.131 45,272 -0.04(-1.16%)
Apr 29, 2010 3.152 3.168 3.126 3.168 17,566 +0.02(+0.50%)
Apr 28, 2010 3.150 3.157 3.116 3.152 12,700 +0.03(+1.01%)
Apr 27, 2010 3.095 3.121 3.084 3.121 53,661 +0.08(+2.75%)
Apr 26, 2010 3.058 3.163 3.037 3.037 42,422 -0.03(-0.85%)
Apr 23, 2010 3.063 3.126 3.027 3.063 38,756 -0.06(-1.84%)
Apr 22, 2010 3.016 3.131 2.985 3.121 28,405 +0.04(+1.36%)
Apr 21, 2010 3.176 3.176 2.933 3.079 49,825 +0.00(+0.00%)
Apr 20, 2010 3.048 3.136 3.016 3.079 37,777 -0.01(-0.17%)
Apr 19, 2010 3.157 3.199 2.995 3.084 61,383 -0.13(-3.91%)
Apr 16, 2010 3.136 3.220 3.105 3.210 27,533 +0.02(+0.49%)
Apr 15, 2010 3.142 3.225 3.142 3.194 13,786 +0.02(+0.49%)
Apr 14, 2010 3.194 3.241 3.126 3.178 39,196 -0.02(-0.65%)
Apr 13, 2010 3.136 3.241 3.136 3.199 41,276 +0.01(+0.33%)
Apr 12, 2010 3.152 3.236 3.121 3.189 53,020 +0.00(+0.00%)
Apr 09, 2010 3.236 3.236 3.058 3.189 49,440 -0.05(-1.61%)
Apr 08, 2010 3.225 3.267 3.199 3.241 37,662 +0.03(+0.98%)
Apr 07, 2010 3.215 3.236 3.147 3.210 26,489 +0.01(+0.16%)
Apr 06, 2010 3.194 3.251 3.089 3.204 34,068 +0.03(+0.79%)
Apr 05, 2010 3.126 3.215 3.100 3.179 65,689 +0.05(+1.71%)
Apr 01, 2010 2.938 3.126 3.126 3.126 44,763 +0.18(+6.03%)
Mar 31, 2010 3.011 3.074 2.948 2.948 16,114 -0.05(-1.74%)
Mar 30, 2010 2.959 3.094 2.938 3.001 21,037 +0.00(+0.00%)
Mar 29, 2010 3.006 3.058 2.938 3.001 34,137 +0.07(+2.50%)
Mar 26, 2010 2.891 3.053 2.891 2.927 30,710 +0.01(+0.36%)
Mar 25, 2010 2.854 2.959 2.724 2.917 14,860 +0.06(+2.01%)
Mar 24, 2010 2.812 2.917 2.802 2.859 54,766 +0.10(+3.60%)
Mar 23, 2010 2.603 2.776 2.603 2.760 57,481 +0.14(+5.18%)
Mar 22, 2010 2.635 2.666 2.561 2.624 205,913 +0.01(+0.40%)
Mar 19, 2010 3.210 3.210 2.399 2.614 612,153 -0.61(-18.83%)
Mar 18, 2010 3.246 3.251 3.032 3.220 89,938 +0.01(+0.16%)
Mar 17, 2010 3.210 3.262 3.136 3.215 71,931 +0.01(+0.16%)
Mar 16, 2010 3.032 3.293 3.032 3.210 234,311 +0.18(+5.86%)
Mar 15, 2010 2.901 3.032 2.786 3.032 179,234 +0.21(+7.41%)
Mar 12, 2010 2.708 2.823 2.708 2.823 69,601 +0.15(+5.68%)
Mar 11, 2010 2.640 2.718 2.640 2.671 32,821 +0.01(+0.20%)
Mar 10, 2010 2.577 2.666 2.541 2.666 49,622 +0.11(+4.29%)
Mar 09, 2010 2.603 2.614 2.530 2.556 61,626 -0.05(-2.00%)
Mar 08, 2010 2.514 2.608 2.514 2.608 11,713 +0.10(+3.96%)
Mar 05, 2010 2.509 2.550 2.464 2.509 28,732 +0.00(+0.00%)
Mar 04, 2010 2.405 2.509 2.405 2.509 93,529 +0.12(+4.80%)
Mar 03, 2010 2.326 2.431 2.326 2.394 61,640 +0.08(+3.62%)
Mar 02, 2010 2.347 2.352 2.305 2.311 34,070 -0.06(-2.64%)
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.