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 (%)
Aug 31, 2010 2.446 2.477 2.430 2.477 16,276 +0.02(+0.85%)
Aug 30, 2010 2.430 2.477 2.430 2.456 16,319 +0.02(+0.64%)
Aug 27, 2010 2.467 2.493 2.440 2.440 15,984 -0.05(-2.10%)
Aug 26, 2010 2.487 2.493 2.430 2.493 26,759 +0.01(+0.42%)
Aug 25, 2010 2.514 2.514 2.435 2.482 2,114 -0.03(-1.04%)
Aug 24, 2010 2.487 2.540 2.461 2.508 24,015 +0.05(+1.91%)
Aug 23, 2010 2.550 2.550 2.461 2.461 21,818 -0.09(-3.48%)
Aug 20, 2010 2.545 2.566 2.516 2.550 9,554 -0.02(-0.61%)
Aug 19, 2010 2.514 2.566 2.514 2.566 1,578 +0.03(+1.03%)
Aug 18, 2010 2.493 2.582 2.482 2.540 2,303 +0.05(+1.89%)
Aug 17, 2010 2.566 2.602 2.493 2.493 63,875 -0.07(-2.65%)
Aug 16, 2010 2.592 2.592 2.482 2.561 52,646 -0.03(-1.21%)
Aug 13, 2010 2.608 2.613 2.590 2.592 6,588 -0.02(-0.80%)
Aug 12, 2010 2.550 2.613 2.550 2.613 4,621 +0.01(+0.40%)
Aug 11, 2010 2.592 2.608 2.592 2.602 3,138 +0.01(+0.20%)
Aug 10, 2010 2.555 2.597 2.555 2.597 13,969 +0.00(+0.00%)
Aug 09, 2010 2.561 2.597 2.561 2.597 20,410 +0.02(+0.81%)
Aug 06, 2010 2.587 2.597 2.482 2.576 19,868 -0.02(-0.60%)
Aug 05, 2010 2.550 2.597 2.540 2.592 9,472 +0.06(+2.27%)
Aug 04, 2010 2.571 2.597 2.535 2.535 13,289 -0.01(-0.21%)
Aug 03, 2010 2.587 2.587 2.467 2.540 32,534 -0.05(-1.82%)
Aug 02, 2010 2.540 2.587 2.540 2.587 67,912 +0.07(+2.91%)
Jul 30, 2010 2.508 2.535 2.482 2.514 6,747 +0.03(+1.05%)
Jul 29, 2010 2.461 2.498 2.446 2.487 49,864 +0.04(+1.49%)
Jul 28, 2010 2.409 2.467 2.409 2.451 34,444 +0.06(+2.63%)
Jul 27, 2010 2.378 2.409 2.357 2.388 14,889 +0.02(+0.66%)
Jul 26, 2010 2.273 2.383 2.273 2.373 19,292 +0.01(+0.44%)
Jul 23, 2010 2.336 2.373 2.336 2.362 12,057 +0.03(+1.12%)
Jul 22, 2010 2.336 2.372 2.336 2.336 13,398 +0.00(+0.00%)
Jul 21, 2010 2.331 2.399 2.263 2.336 21,263 -0.03(-1.32%)
Jul 20, 2010 2.310 2.367 2.169 2.367 65,656 +0.02(+0.89%)
Jul 19, 2010 2.341 2.430 2.299 2.346 28,198 +0.02(+0.67%)
Jul 16, 2010 2.388 2.420 2.331 2.331 24,993 -0.02(-0.89%)
Jul 15, 2010 2.294 2.374 2.294 2.352 12,097 +0.06(+2.74%)
Jul 14, 2010 2.278 2.294 2.221 2.289 9,493 +0.02(+0.92%)
Jul 13, 2010 2.472 2.493 2.080 2.268 105,325 -0.18(-7.46%)
Jul 12, 2010 2.399 2.482 2.399 2.451 12,928 +0.08(+3.30%)
Jul 09, 2010 2.069 2.477 2.069 2.373 67,482 +0.40(+20.42%)
Jul 08, 2010 2.106 2.132 1.970 1.970 32,923 -0.15(-6.91%)
Jul 07, 2010 2.075 2.127 2.049 2.116 56,544 +0.07(+3.58%)
Jul 06, 2010 2.127 2.127 2.012 2.043 108,601 -0.05(-2.25%)
Jul 02, 2010 2.001 2.158 2.001 2.090 38,981 -0.05(-2.20%)
Jul 01, 2010 2.226 2.346 2.111 2.137 59,674 -0.10(-4.44%)
Jun 30, 2010 2.231 2.367 2.211 2.237 88,730 -0.04(-1.61%)
Jun 29, 2010 2.362 2.378 2.258 2.273 31,704 -0.16(-6.45%)
Jun 25, 2010 2.524 2.717 2.430 2.430 143,156 -0.07(-2.72%)
Jun 24, 2010 2.529 2.555 2.456 2.498 14,619 -0.01(-0.42%)
Jun 23, 2010 2.623 2.717 2.425 2.508 35,206 -0.10(-4.00%)
Jun 22, 2010 2.655 2.665 2.613 2.613 38,447 -0.07(-2.63%)
Jun 21, 2010 2.665 2.744 2.655 2.683 42,735 -0.05(-1.82%)
Jun 18, 2010 2.670 2.764 2.660 2.733 36,706 -0.03(-0.95%)
Jun 17, 2010 2.859 2.864 2.665 2.759 26,407 +0.04(+1.34%)
Jun 16, 2010 2.686 2.749 2.686 2.723 25,217 -0.14(-4.93%)
Jun 15, 2010 2.686 2.916 2.649 2.864 119,108 +0.18(+6.61%)
Jun 14, 2010 2.775 2.775 2.686 2.686 21,332 -0.10(-3.56%)
Jun 11, 2010 2.702 2.848 2.702 2.785 20,858 +0.07(+2.70%)
Jun 10, 2010 2.744 2.770 2.676 2.712 3,871 +0.01(+0.39%)
Jun 09, 2010 2.670 2.744 2.665 2.702 18,561 +0.03(+1.17%)
Jun 08, 2010 2.723 2.796 2.660 2.670 14,212 -0.09(-3.40%)
Jun 07, 2010 2.859 2.859 2.759 2.764 12,111 -0.09(-3.29%)
Jun 04, 2010 2.848 2.926 2.717 2.859 15,943 -0.02(-0.55%)
Jun 03, 2010 2.953 2.994 2.859 2.874 39,056 -0.10(-3.42%)
Jun 02, 2010 2.874 3.005 2.817 2.976 41,926 +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.