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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 4.635 4.740 4.635 4.667 79,281 +0.07(+1.48%)
Apr 28, 2011 4.740 4.750 4.364 4.599 78,952 -0.14(-2.87%)
Apr 27, 2011 4.708 4.755 4.682 4.735 426,512 +0.05(+1.12%)
Apr 26, 2011 4.651 4.740 4.651 4.682 276,100 +0.11(+2.29%)
Apr 25, 2011 4.635 4.667 4.431 4.577 134,440 +0.27(+6.17%)
Apr 21, 2011 4.290 4.327 4.170 4.311 13,435 +0.02(+0.49%)
Apr 20, 2011 4.280 4.296 4.217 4.290 24,107 +0.05(+1.11%)
Apr 19, 2011 4.249 4.280 4.233 4.243 17,666 +0.01(+0.25%)
Apr 18, 2011 4.311 4.311 4.233 4.233 18,297 -0.04(-0.98%)
Apr 15, 2011 4.269 4.280 4.134 4.275 58,017 +0.05(+1.11%)
Apr 14, 2011 4.196 4.233 4.165 4.228 18,944 +0.00(+0.10%)
Apr 13, 2011 4.034 4.233 3.930 4.223 114,539 -0.00(-0.10%)
Apr 12, 2011 4.024 4.228 4.024 4.228 13,930 +0.16(+3.98%)
Apr 11, 2011 4.113 4.113 4.024 4.066 42,385 -0.04(-1.02%)
Apr 08, 2011 4.228 4.228 4.066 4.107 12,003 +0.01(+0.13%)
Apr 07, 2011 4.045 4.113 4.024 4.102 12,717 +0.09(+2.21%)
Apr 06, 2011 4.029 4.123 3.925 4.013 13,513 +0.01(+0.26%)
Apr 05, 2011 4.071 4.118 3.945 4.003 19,174 -0.06(-1.41%)
Apr 04, 2011 4.055 4.123 3.972 4.060 20,507 -0.01(-0.26%)
Apr 01, 2011 4.107 4.175 4.040 4.071 30,148 -0.01(-0.26%)
Mar 31, 2011 4.327 4.337 3.987 4.081 21,987 -0.08(-2.01%)
Mar 30, 2011 4.173 4.217 4.102 4.165 18,546 -0.04(-0.87%)
Mar 29, 2011 4.290 4.311 4.113 4.202 25,043 -0.07(-1.59%)
Mar 28, 2011 4.181 4.337 4.149 4.269 110,520 +0.15(+3.55%)
Mar 25, 2011 4.118 4.170 4.097 4.123 8,419 +0.03(+0.64%)
Mar 24, 2011 4.155 4.212 4.066 4.097 12,533 +0.03(+0.77%)
Mar 23, 2011 4.165 4.165 4.066 4.066 12,556 -0.17(-3.95%)
Mar 22, 2011 4.191 4.254 4.155 4.233 16,160 +0.07(+1.63%)
Mar 21, 2011 4.228 4.280 4.165 4.165 19,392 -0.06(-1.36%)
Mar 18, 2011 4.087 4.222 4.087 4.222 12,354 +0.08(+2.02%)
Mar 17, 2011 4.087 4.217 4.081 4.139 21,902 +0.05(+1.28%)
Mar 16, 2011 4.081 4.317 4.081 4.087 28,812 +0.01(+0.13%)
Mar 15, 2011 4.102 4.373 4.076 4.081 58,343 -0.19(-4.52%)
Mar 14, 2011 4.290 4.379 4.160 4.275 58,524 -0.06(-1.33%)
Mar 11, 2011 4.384 4.384 4.312 4.332 14,608 -0.03(-0.60%)
Mar 10, 2011 4.280 4.358 4.233 4.358 276,858 +0.06(+1.34%)
Mar 09, 2011 4.254 4.374 4.254 4.301 24,782 +0.05(+1.09%)
Mar 08, 2011 4.264 4.332 4.233 4.254 14,141 -0.00(-0.11%)
Mar 07, 2011 4.034 4.259 4.034 4.259 105,972 +0.14(+3.43%)
Mar 04, 2011 4.113 4.118 4.060 4.118 36,817 +0.06(+1.42%)
Mar 03, 2011 4.029 4.160 4.029 4.060 86,313 +0.06(+1.57%)
Mar 02, 2011 4.060 4.060 3.904 3.998 30,841 -0.03(-0.65%)
Mar 01, 2011 4.050 4.165 3.935 4.024 598,229 +0.50(+14.07%)
Feb 28, 2011 3.533 3.590 3.527 3.527 18,140 +0.00(+0.00%)
Feb 25, 2011 3.507 3.611 3.444 3.527 8,037 +0.02(+0.60%)
Feb 24, 2011 3.616 3.621 3.412 3.507 19,216 -0.13(-3.59%)
Feb 23, 2011 3.778 3.819 3.569 3.637 34,723 -0.22(-5.69%)
Feb 22, 2011 3.773 3.888 3.754 3.857 24,074 +0.05(+1.23%)
Feb 18, 2011 3.789 3.862 3.763 3.810 15,033 +0.02(+0.55%)
Feb 17, 2011 3.742 4.040 3.742 3.789 38,966 +0.09(+2.55%)
Feb 16, 2011 3.611 3.820 3.572 3.695 53,082 +0.11(+3.06%)
Feb 15, 2011 3.695 3.757 3.569 3.585 75,886 -0.13(-3.52%)
Feb 14, 2011 3.878 3.878 3.695 3.716 54,345 -0.10(-2.74%)
Feb 11, 2011 3.862 3.919 3.799 3.820 31,271 -0.12(-3.05%)
Feb 10, 2011 4.029 4.055 3.940 3.940 18,850 -0.10(-2.58%)
Feb 09, 2011 4.034 4.055 3.972 4.045 16,014 +0.01(+0.13%)
Feb 08, 2011 4.076 4.087 3.967 4.040 64,663 -0.04(-0.90%)
Feb 07, 2011 4.055 4.087 4.029 4.076 57,007 +0.07(+1.66%)
Feb 04, 2011 3.977 4.040 3.977 4.010 66,297 +0.07(+1.76%)
Feb 03, 2011 3.998 4.029 3.904 3.940 111,184 +0.13(+3.43%)
Feb 02, 2011 3.789 4.118 3.774 3.810 91,790 +0.04(+0.97%)
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.