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, 2011 3.951 4.024 3.903 3.951 38,870 +0.05(+1.21%)
Aug 30, 2011 3.951 3.991 3.903 3.903 7,466 -0.09(-2.24%)
Aug 29, 2011 4.067 4.067 3.740 3.993 26,760 -0.06(-1.56%)
Aug 26, 2011 3.908 4.105 3.893 4.056 57,562 +0.11(+2.67%)
Aug 25, 2011 4.051 4.051 3.914 3.951 29,425 -0.08(-1.96%)
Aug 24, 2011 4.009 4.177 3.924 4.030 42,118 +0.12(+2.96%)
Aug 23, 2011 3.703 3.951 3.698 3.914 36,199 -0.04(-1.00%)
Aug 22, 2011 4.009 4.061 3.930 3.953 48,125 +0.00(+0.07%)
Aug 19, 2011 3.972 4.109 3.868 3.951 60,091 -0.09(-2.22%)
Aug 18, 2011 4.214 4.240 4.035 4.040 29,896 -0.24(-5.54%)
Aug 17, 2011 4.282 4.319 4.219 4.277 34,625 +0.03(+0.74%)
Aug 16, 2011 4.330 4.330 4.240 4.246 51,373 -0.10(-2.30%)
Aug 15, 2011 4.077 4.356 4.067 4.346 54,395 +0.22(+5.36%)
Aug 12, 2011 3.919 4.161 3.919 4.124 52,093 +0.27(+6.97%)
Aug 11, 2011 3.803 3.924 3.582 3.856 78,143 +0.07(+1.95%)
Aug 10, 2011 3.861 3.981 3.682 3.782 130,205 -0.14(-3.48%)
Aug 09, 2011 3.887 4.002 3.835 3.918 149,651 +0.04(+0.95%)
Aug 08, 2011 3.897 3.945 3.803 3.882 89,208 -0.10(-2.50%)
Aug 05, 2011 4.097 4.160 3.861 3.981 60,872 -0.13(-3.19%)
Aug 04, 2011 4.312 4.322 4.092 4.113 34,417 -0.18(-4.16%)
Aug 03, 2011 4.270 4.343 4.233 4.291 17,731 +0.04(+1.00%)
Aug 02, 2011 4.023 4.328 3.992 4.248 65,356 +0.20(+5.05%)
Aug 01, 2011 4.181 4.196 3.992 4.044 56,100 -0.10(-2.40%)
Jul 29, 2011 4.170 4.244 4.144 4.144 33,714 -0.08(-1.99%)
Jul 28, 2011 4.160 4.333 4.044 4.228 31,990 +0.05(+1.26%)
Jul 27, 2011 4.254 4.401 3.897 4.175 396,761 -0.07(-1.61%)
Jul 26, 2011 4.438 4.438 4.227 4.244 112,508 -0.19(-4.37%)
Jul 25, 2011 4.453 4.453 4.396 4.438 21,972 -0.01(-0.24%)
Jul 22, 2011 4.448 4.459 4.354 4.448 49,554 +0.00(+0.00%)
Jul 21, 2011 4.375 4.459 4.375 4.448 30,549 +0.09(+2.05%)
Jul 20, 2011 4.307 4.364 4.291 4.359 15,822 +0.04(+0.97%)
Jul 19, 2011 4.291 4.328 4.259 4.317 12,639 +0.03(+0.61%)
Jul 18, 2011 4.312 4.317 4.254 4.291 14,528 +0.00(+0.00%)
Jul 15, 2011 4.312 4.312 4.223 4.291 7,625 +0.01(+0.12%)
Jul 14, 2011 4.181 4.322 4.181 4.286 26,733 +0.08(+1.87%)
Jul 13, 2011 4.186 4.270 4.118 4.207 30,677 +0.05(+1.13%)
Jul 12, 2011 4.317 4.328 4.154 4.160 40,108 -0.15(-3.53%)
Jul 11, 2011 4.328 4.328 4.254 4.312 23,810 +0.02(+0.49%)
Jul 08, 2011 4.322 4.328 4.249 4.291 43,663 +0.04(+0.99%)
Jul 07, 2011 4.139 4.275 4.139 4.249 47,035 +0.14(+3.45%)
Jul 06, 2011 4.212 4.212 4.050 4.107 26,826 -0.11(-2.61%)
Jul 05, 2011 4.270 4.270 4.013 4.217 31,201 -0.08(-1.95%)
Jul 01, 2011 4.060 4.301 4.060 4.301 30,034 +0.17(+4.06%)
Jun 30, 2011 3.997 4.160 3.987 4.134 57,766 +0.04(+0.90%)
Jun 29, 2011 4.029 4.118 3.829 4.097 102,128 +0.07(+1.83%)
Jun 28, 2011 4.076 4.102 4.002 4.023 58,880 -0.04(-1.03%)
Jun 27, 2011 3.984 4.217 3.939 4.065 221,912 -0.02(-0.51%)
Jun 24, 2011 4.107 4.134 4.060 4.086 27,154 -0.01(-0.13%)
Jun 23, 2011 4.186 4.186 4.092 4.092 43,486 -0.03(-0.76%)
Jun 22, 2011 4.244 4.249 4.123 4.123 15,504 -0.12(-2.84%)
Jun 21, 2011 4.233 4.312 4.128 4.244 16,919 +0.01(+0.13%)
Jun 20, 2011 4.112 4.249 4.060 4.238 13,693 +0.02(+0.43%)
Jun 17, 2011 4.202 4.220 3.945 4.220 45,280 +0.02(+0.44%)
Jun 16, 2011 4.134 4.224 4.072 4.202 15,599 +0.08(+2.04%)
Jun 15, 2011 4.170 4.196 4.097 4.118 64,074 -0.03(-0.76%)
Jun 14, 2011 4.196 4.212 4.149 4.149 50,677 -0.05(-1.13%)
Jun 13, 2011 4.328 4.328 4.186 4.197 28,963 -0.13(-2.91%)
Jun 10, 2011 4.333 4.354 4.270 4.322 6,698 +0.01(+0.12%)
Jun 09, 2011 4.301 4.391 4.265 4.317 7,463 -0.02(-0.48%)
Jun 08, 2011 4.385 4.443 4.223 4.338 7,122 -0.10(-2.25%)
Jun 07, 2011 4.233 4.522 4.160 4.438 51,193 +0.20(+4.70%)
Jun 06, 2011 4.259 4.380 4.181 4.238 38,815 -0.15(-3.35%)
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.