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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2011 4.273 4.284 3.938 4.031 22,262 -0.08(-2.01%)
Mar 30, 2011 4.121 4.165 4.051 4.113 18,778 -0.04(-0.87%)
Mar 29, 2011 4.237 4.258 4.062 4.150 25,356 -0.07(-1.59%)
Mar 28, 2011 4.129 4.284 4.098 4.217 111,905 +0.14(+3.55%)
Mar 25, 2011 4.067 4.119 4.046 4.072 8,525 +0.03(+0.64%)
Mar 24, 2011 4.103 4.160 4.015 4.046 12,691 +0.03(+0.77%)
Mar 23, 2011 4.113 4.113 4.015 4.015 12,714 -0.17(-3.95%)
Mar 22, 2011 4.139 4.201 4.104 4.181 16,362 +0.07(+1.63%)
Mar 21, 2011 4.175 4.227 4.113 4.113 19,635 -0.06(-1.36%)
Mar 18, 2011 4.036 4.170 4.036 4.170 12,508 +0.08(+2.02%)
Mar 17, 2011 4.036 4.165 4.031 4.088 22,177 +0.05(+1.28%)
Mar 16, 2011 4.031 4.263 4.031 4.036 29,173 +0.01(+0.13%)
Mar 15, 2011 4.051 4.319 4.026 4.031 59,074 -0.19(-4.52%)
Mar 14, 2011 4.237 4.325 4.108 4.222 59,258 -0.06(-1.33%)
Mar 11, 2011 4.330 4.330 4.258 4.279 14,791 -0.03(-0.60%)
Mar 10, 2011 4.227 4.304 4.181 4.304 280,327 +0.06(+1.34%)
Mar 09, 2011 4.201 4.320 4.201 4.248 25,093 +0.05(+1.09%)
Mar 08, 2011 4.211 4.279 4.181 4.202 14,318 -0.00(-0.11%)
Mar 07, 2011 3.984 4.206 3.984 4.206 107,300 +0.14(+3.43%)
Mar 04, 2011 4.062 4.067 4.010 4.067 37,278 +0.06(+1.42%)
Mar 03, 2011 3.979 4.108 3.979 4.010 87,395 +0.06(+1.57%)
Mar 02, 2011 4.010 4.010 3.855 3.948 31,227 -0.03(-0.65%)
Mar 01, 2011 4.000 4.113 3.886 3.974 605,725 +0.49(+14.07%)
Feb 28, 2011 3.489 3.546 3.484 3.484 18,368 +0.00(+0.00%)
Feb 25, 2011 3.463 3.566 3.401 3.484 8,137 +0.02(+0.60%)
Feb 24, 2011 3.571 3.577 3.370 3.463 19,456 -0.13(-3.59%)
Feb 23, 2011 3.732 3.772 3.525 3.592 35,158 -0.22(-5.69%)
Feb 22, 2011 3.726 3.840 3.708 3.809 24,376 +0.05(+1.23%)
Feb 18, 2011 3.742 3.814 3.717 3.762 15,221 +0.02(+0.55%)
Feb 17, 2011 3.695 3.990 3.695 3.742 39,454 +0.09(+2.55%)
Feb 16, 2011 3.566 3.773 3.528 3.649 53,747 +0.11(+3.06%)
Feb 15, 2011 3.649 3.711 3.525 3.541 76,837 -0.13(-3.52%)
Feb 14, 2011 3.830 3.830 3.649 3.670 55,026 -0.10(-2.74%)
Feb 11, 2011 3.814 3.871 3.752 3.773 31,663 -0.12(-3.05%)
Feb 10, 2011 3.979 4.005 3.891 3.891 19,086 -0.10(-2.58%)
Feb 09, 2011 3.984 4.005 3.922 3.995 16,215 +0.01(+0.13%)
Feb 08, 2011 4.026 4.036 3.918 3.990 65,473 -0.04(-0.90%)
Feb 07, 2011 4.005 4.036 3.979 4.026 57,721 +0.07(+1.65%)
Feb 04, 2011 3.928 3.990 3.928 3.960 67,128 +0.07(+1.76%)
Feb 03, 2011 3.948 3.979 3.855 3.891 112,577 +0.13(+3.43%)
Feb 02, 2011 3.742 4.067 3.727 3.762 92,940 +0.04(+0.97%)
Feb 01, 2011 3.597 3.737 3.520 3.726 210,742 +0.13(+3.59%)
Jan 31, 2011 3.412 3.716 3.355 3.597 290,651 +0.18(+5.29%)
Jan 28, 2011 3.081 3.473 3.024 3.417 266,263 +0.10(+3.12%)
Jan 27, 2011 2.581 3.360 2.575 3.313 681,282 +0.97(+41.10%)
Jan 26, 2011 2.317 2.369 2.286 2.348 22,498 +0.05(+2.25%)
Jan 25, 2011 2.285 2.379 2.271 2.297 88,422 +0.05(+2.30%)
Jan 24, 2011 2.193 2.266 2.193 2.245 31,138 +0.05(+2.35%)
Jan 21, 2011 2.224 2.224 2.193 2.194 14,266 -0.05(-2.07%)
Jan 20, 2011 2.250 2.261 2.188 2.240 44,614 +0.02(+0.93%)
Jan 19, 2011 2.245 2.245 2.209 2.219 8,554 -0.03(-1.15%)
Jan 18, 2011 2.240 2.323 2.230 2.245 30,783 +0.03(+1.16%)
Jan 14, 2011 2.245 2.261 2.168 2.219 30,826 -0.04(-1.60%)
Jan 13, 2011 2.271 2.271 2.255 2.255 1,453 -0.03(-1.13%)
Jan 12, 2011 2.230 2.281 2.168 2.281 661,655 +0.09(+4.00%)
Jan 11, 2011 2.193 2.193 2.178 2.193 5,665 +0.02(+0.71%)
Jan 10, 2011 2.183 2.214 2.178 2.178 18,548 -0.02(-0.71%)
Jan 07, 2011 2.204 2.204 2.183 2.193 12,371 +0.01(+0.43%)
Jan 06, 2011 2.199 2.199 2.183 2.184 6,297 -0.02(-0.77%)
Jan 05, 2011 2.193 2.219 2.183 2.201 37,423 +0.01(+0.35%)
Jan 04, 2011 2.193 2.209 2.188 2.193 72,418 +0.00(+0.00%)
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.