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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 29, 2011 4.169 4.242 4.143 4.143 33,724 -0.08(-1.99%)
Jul 28, 2011 4.158 4.331 4.043 4.227 32,000 +0.05(+1.26%)
Jul 27, 2011 4.253 4.400 3.896 4.174 396,885 -0.07(-1.61%)
Jul 26, 2011 4.436 4.436 4.226 4.242 112,543 -0.19(-4.37%)
Jul 25, 2011 4.452 4.452 4.394 4.436 21,979 -0.01(-0.24%)
Jul 22, 2011 4.447 4.457 4.352 4.447 49,569 +0.00(+0.00%)
Jul 21, 2011 4.373 4.457 4.373 4.447 30,559 +0.09(+2.05%)
Jul 20, 2011 4.305 4.363 4.290 4.358 15,827 +0.04(+0.97%)
Jul 19, 2011 4.290 4.326 4.258 4.316 12,643 +0.03(+0.61%)
Jul 18, 2011 4.311 4.316 4.253 4.290 14,532 +0.00(+0.00%)
Jul 15, 2011 4.311 4.311 4.221 4.290 7,627 +0.01(+0.12%)
Jul 14, 2011 4.179 4.321 4.179 4.284 26,741 +0.08(+1.87%)
Jul 13, 2011 4.185 4.269 4.116 4.206 30,686 +0.05(+1.13%)
Jul 12, 2011 4.316 4.326 4.153 4.158 40,120 -0.15(-3.53%)
Jul 11, 2011 4.326 4.326 4.253 4.311 23,818 +0.02(+0.49%)
Jul 08, 2011 4.321 4.326 4.248 4.290 43,677 +0.04(+0.99%)
Jul 07, 2011 4.137 4.274 4.137 4.248 47,050 +0.14(+3.45%)
Jul 06, 2011 4.211 4.211 4.048 4.106 26,834 -0.11(-2.61%)
Jul 05, 2011 4.269 4.269 4.012 4.216 31,211 -0.08(-1.95%)
Jul 01, 2011 4.059 4.300 4.059 4.300 30,044 +0.17(+4.06%)
Jun 30, 2011 3.996 4.158 3.985 4.132 57,784 +0.04(+0.90%)
Jun 29, 2011 4.027 4.116 3.828 4.096 102,159 +0.07(+1.83%)
Jun 28, 2011 4.075 4.101 4.001 4.022 58,898 -0.04(-1.03%)
Jun 27, 2011 3.983 4.216 3.938 4.064 221,982 -0.02(-0.51%)
Jun 24, 2011 4.106 4.132 4.059 4.085 27,162 -0.01(-0.13%)
Jun 23, 2011 4.184 4.184 4.090 4.090 43,499 -0.03(-0.76%)
Jun 22, 2011 4.242 4.248 4.122 4.122 15,509 -0.12(-2.84%)
Jun 21, 2011 4.232 4.311 4.127 4.242 16,924 +0.01(+0.12%)
Jun 20, 2011 4.111 4.248 4.059 4.237 13,697 +0.02(+0.43%)
Jun 17, 2011 4.200 4.219 3.943 4.219 45,294 +0.02(+0.44%)
Jun 16, 2011 4.132 4.223 4.071 4.200 15,604 +0.08(+2.04%)
Jun 15, 2011 4.169 4.195 4.096 4.116 64,095 -0.03(-0.76%)
Jun 14, 2011 4.195 4.211 4.148 4.148 50,692 -0.05(-1.13%)
Jun 13, 2011 4.326 4.326 4.185 4.195 28,972 -0.13(-2.91%)
Jun 10, 2011 4.331 4.352 4.269 4.321 6,701 +0.01(+0.12%)
Jun 09, 2011 4.300 4.389 4.263 4.316 7,465 -0.02(-0.48%)
Jun 08, 2011 4.384 4.442 4.221 4.337 7,124 -0.10(-2.25%)
Jun 07, 2011 4.232 4.520 4.158 4.436 51,209 +0.20(+4.70%)
Jun 06, 2011 4.258 4.379 4.179 4.237 38,827 -0.15(-3.35%)
Jun 03, 2011 4.426 4.457 4.365 4.384 8,977 -0.17(-3.69%)
May 24, 2011 4.562 4.594 4.515 4.552 27,877 +0.02(+0.35%)
May 23, 2011 4.541 4.609 4.499 4.536 29,344 -0.01(-0.12%)
May 20, 2011 4.541 4.588 4.541 4.541 10,389 -0.03(-0.57%)
May 19, 2011 4.583 4.588 4.415 4.567 16,758 +0.15(+3.32%)
May 18, 2011 4.557 4.609 4.305 4.421 58,374 -0.11(-2.43%)
May 17, 2011 4.557 4.588 4.505 4.531 70,677 +0.00(+0.00%)
May 16, 2011 4.567 4.704 4.520 4.531 44,722 -0.01(-0.24%)
May 13, 2011 4.515 4.562 4.515 4.542 15,671 +0.01(+0.24%)
May 12, 2011 4.536 4.588 4.515 4.531 16,861 -0.01(-0.12%)
May 11, 2011 4.578 4.578 4.473 4.536 54,561 -0.01(-0.23%)
May 10, 2011 4.557 4.609 4.505 4.546 26,441 +0.03(+0.69%)
May 09, 2011 4.562 4.562 4.306 4.515 18,165 +0.03(+0.70%)
May 06, 2011 4.327 4.573 4.275 4.484 29,664 +0.14(+3.25%)
May 05, 2011 4.400 4.400 4.269 4.343 45,212 -0.06(-1.31%)
May 04, 2011 4.635 4.682 4.374 4.400 27,524 -0.28(-6.03%)
May 03, 2011 4.604 4.708 4.573 4.682 124,436 +0.06(+1.24%)
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.