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

Bassett Furniture (NQ: BSET )

14.13 -0.06 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Oct 31, 2011 4.005 4.031 3.921 3.921 19,964 -0.06(-1.57%)
Oct 28, 2011 4.103 4.103 3.927 3.984 8,364 +0.07(+1.73%)
Oct 27, 2011 3.849 4.088 3.770 3.916 83,341 +0.07(+1.89%)
Oct 26, 2011 3.976 3.999 3.770 3.843 27,657 +0.03(+0.68%)
Oct 25, 2011 3.854 4.015 3.807 3.817 5,824 -0.05(-1.21%)
Oct 24, 2011 3.979 4.041 3.854 3.864 29,809 -0.14(-3.51%)
Oct 21, 2011 4.010 4.010 3.901 4.005 16,024 +0.03(+0.65%)
Oct 20, 2011 3.968 4.020 3.968 3.979 8,845 -0.05(-1.29%)
Oct 19, 2011 3.937 4.046 3.937 4.031 14,638 +0.09(+2.24%)
Oct 18, 2011 3.947 4.041 3.796 3.942 34,851 +0.01(+0.13%)
Oct 17, 2011 4.093 4.093 3.927 3.937 14,027 -0.08(-1.94%)
Oct 14, 2011 4.051 4.051 3.963 4.015 6,333 +0.01(+0.26%)
Oct 13, 2011 3.937 4.067 3.890 4.005 23,371 +0.08(+1.99%)
Oct 12, 2011 4.062 4.062 3.927 3.927 46,820 -0.06(-1.56%)
Oct 11, 2011 3.880 4.046 3.880 3.989 15,140 +0.09(+2.38%)
Oct 10, 2011 3.713 3.911 3.692 3.896 77,122 +0.24(+6.57%)
Oct 07, 2011 3.412 3.687 3.412 3.656 8,856 +0.07(+1.88%)
Oct 06, 2011 3.474 3.703 3.386 3.588 22,243 +0.13(+3.76%)
Oct 05, 2011 3.296 3.536 3.296 3.458 11,635 -0.08(-2.21%)
Oct 04, 2011 3.604 3.614 3.287 3.536 34,891 -0.10(-2.86%)
Oct 03, 2011 3.698 3.744 3.573 3.640 21,626 -0.03(-0.71%)
Sep 30, 2011 3.677 3.682 3.646 3.666 4,228 -0.06(-1.54%)
Sep 29, 2011 3.724 3.734 3.692 3.724 11,596 +0.02(+0.56%)
Sep 28, 2011 3.677 3.724 3.604 3.703 6,345 +0.01(+0.28%)
Sep 27, 2011 3.635 3.729 3.617 3.693 10,767 +0.09(+2.45%)
Sep 26, 2011 3.552 3.635 3.552 3.604 7,429 -0.01(-0.29%)
Sep 23, 2011 3.614 3.614 3.568 3.614 8,075 -0.01(-0.29%)
Sep 22, 2011 3.625 3.718 3.599 3.625 11,310 -0.02(-0.57%)
Sep 21, 2011 3.765 3.765 3.646 3.646 32,657 -0.12(-3.18%)
Sep 20, 2011 3.765 3.765 3.736 3.765 6,566 -0.01(-0.28%)
Sep 19, 2011 3.765 3.791 3.687 3.776 7,556 +0.01(+0.14%)
Sep 16, 2011 3.755 3.791 3.755 3.770 3,624 +0.02(+0.42%)
Sep 15, 2011 3.781 3.781 3.734 3.755 11,881 -0.02(-0.41%)
Sep 14, 2011 3.776 3.791 3.770 3.770 19,203 +0.00(+0.00%)
Sep 13, 2011 3.781 3.791 3.770 3.770 12,400 +0.01(+0.14%)
Sep 12, 2011 3.781 3.796 3.708 3.765 18,684 -0.02(-0.55%)
Sep 09, 2011 3.796 3.812 3.729 3.786 13,903 -0.04(-1.09%)
Sep 08, 2011 3.838 3.849 3.770 3.828 14,803 -0.02(-0.54%)
Sep 07, 2011 3.874 3.906 3.843 3.849 9,733 +0.03(+0.68%)
Sep 06, 2011 3.786 3.890 3.739 3.822 30,832 -0.01(-0.14%)
Sep 02, 2011 3.760 3.890 3.702 3.828 15,946 +0.02(+0.41%)
Sep 01, 2011 3.849 3.880 3.770 3.812 27,675 -0.09(-2.27%)
Aug 31, 2011 3.901 3.973 3.854 3.901 39,369 +0.05(+1.21%)
Aug 30, 2011 3.901 3.940 3.854 3.854 7,562 -0.09(-2.24%)
Aug 29, 2011 4.015 4.015 3.692 3.942 27,104 -0.06(-1.56%)
Aug 26, 2011 3.859 4.053 3.843 4.005 58,302 +0.10(+2.67%)
Aug 25, 2011 3.999 3.999 3.864 3.901 29,803 -0.08(-1.96%)
Aug 24, 2011 3.958 4.124 3.874 3.979 42,659 +0.11(+2.96%)
Aug 23, 2011 3.656 3.901 3.651 3.864 36,664 -0.04(-1.00%)
Aug 22, 2011 3.958 4.010 3.880 3.903 48,743 +0.00(+0.07%)
Aug 19, 2011 3.921 4.057 3.819 3.901 60,863 -0.09(-2.22%)
Aug 18, 2011 4.161 4.187 3.984 3.989 30,280 -0.23(-5.54%)
Aug 17, 2011 4.228 4.265 4.166 4.223 35,070 +0.03(+0.74%)
Aug 16, 2011 4.275 4.275 4.187 4.192 52,033 -0.10(-2.30%)
Aug 15, 2011 4.025 4.301 4.015 4.291 55,094 +0.22(+5.36%)
Aug 12, 2011 3.869 4.109 3.869 4.072 52,762 +0.27(+6.97%)
Aug 11, 2011 3.755 3.874 3.536 3.807 79,147 +0.07(+1.95%)
Aug 10, 2011 3.812 3.931 3.636 3.734 131,877 -0.13(-3.48%)
Aug 09, 2011 3.838 3.952 3.786 3.869 151,574 +0.04(+0.95%)
Aug 08, 2011 3.848 3.895 3.755 3.832 90,354 -0.10(-2.50%)
Aug 05, 2011 4.045 4.107 3.812 3.931 61,654 -0.13(-3.19%)
Aug 04, 2011 4.257 4.268 4.040 4.060 34,859 -0.18(-4.16%)
Aug 03, 2011 4.216 4.288 4.179 4.236 17,958 +0.04(+1.00%)
Aug 02, 2011 3.972 4.273 3.941 4.194 66,195 +0.20(+5.05%)
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.