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

Bassett Furniture (NQ: BSET )

14.04 -0.08 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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, 2012 6.935 6.975 6.757 6.924 46,730 +0.04(+0.58%)
Aug 30, 2012 6.666 6.998 6.591 6.883 82,627 +0.25(+3.80%)
Aug 29, 2012 6.345 6.637 6.328 6.631 65,278 +0.56(+9.25%)
Aug 27, 2012 6.225 6.225 6.047 6.070 25,402 -0.18(-2.84%)
Aug 24, 2012 6.013 6.322 5.944 6.248 36,544 +0.21(+3.51%)
Aug 23, 2012 6.362 6.362 5.967 6.036 45,736 -0.36(-5.64%)
Aug 22, 2012 6.305 6.448 6.271 6.397 42,186 -0.03(-0.45%)
Aug 21, 2012 6.694 6.694 6.128 6.425 85,094 -0.30(-4.43%)
Aug 20, 2012 6.752 6.752 6.598 6.723 49,788 -0.07(-1.01%)
Aug 17, 2012 6.700 6.798 6.534 6.792 66,190 +0.10(+1.54%)
Aug 16, 2012 6.712 6.752 6.523 6.689 52,494 -0.04(-0.60%)
Aug 15, 2012 6.563 6.757 6.477 6.729 99,434 +0.15(+2.26%)
Aug 14, 2012 6.729 6.803 6.540 6.580 50,963 -0.15(-2.21%)
Aug 13, 2012 6.815 6.815 6.517 6.729 66,831 -0.06(-0.84%)
Aug 10, 2012 6.900 6.912 6.775 6.786 18,433 -0.10(-1.41%)
Aug 09, 2012 6.963 6.963 6.855 6.883 28,935 -0.05(-0.66%)
Aug 08, 2012 6.923 7.009 6.923 6.929 37,077 -0.05(-0.65%)
Aug 07, 2012 6.991 7.020 6.929 6.974 60,616 -0.01(-0.12%)
Aug 06, 2012 6.951 7.020 6.951 6.983 32,129 +0.01(+0.12%)
Aug 03, 2012 6.923 7.020 6.923 6.974 62,231 +0.05(+0.74%)
Aug 02, 2012 6.855 6.969 6.844 6.923 38,415 +0.03(+0.41%)
Aug 01, 2012 6.969 6.990 6.889 6.894 81,045 -0.09(-1.31%)
Jul 31, 2012 6.969 6.997 6.951 6.986 115,434 +0.02(+0.33%)
Jul 30, 2012 6.957 6.997 6.877 6.963 67,742 -0.01(-0.16%)
Jul 27, 2012 6.934 6.986 6.832 6.974 74,642 +0.09(+1.33%)
Jul 26, 2012 6.980 6.991 6.792 6.883 102,032 -0.07(-0.98%)
Jul 25, 2012 6.963 6.997 6.894 6.951 80,240 +0.02(+0.33%)
Jul 24, 2012 6.929 6.974 6.912 6.929 88,036 -0.01(-0.08%)
Jul 23, 2012 6.917 6.957 6.912 6.934 68,519 -0.05(-0.65%)
Jul 20, 2012 6.843 6.980 6.815 6.980 136,132 +0.11(+1.58%)
Jul 19, 2012 6.889 6.917 6.855 6.872 97,304 +0.00(+0.00%)
Jul 18, 2012 6.855 6.889 6.809 6.872 103,673 +0.02(+0.25%)
Jul 17, 2012 6.798 6.866 6.575 6.855 134,210 +0.07(+1.09%)
Jul 16, 2012 6.626 6.820 6.626 6.780 115,843 +0.11(+1.71%)
Jul 13, 2012 6.495 6.666 6.433 6.666 167,591 +0.17(+2.54%)
Jul 12, 2012 6.467 6.518 6.433 6.501 142,631 +0.01(+0.09%)
Jul 11, 2012 6.433 6.529 6.319 6.495 137,214 +0.05(+0.84%)
Jul 10, 2012 6.256 6.467 6.244 6.441 110,438 +0.20(+3.15%)
Jul 09, 2012 6.153 6.256 6.125 6.244 59,406 +0.12(+1.96%)
Jul 06, 2012 5.897 6.153 5.760 6.125 49,396 +0.01(+0.19%)
Jul 05, 2012 6.073 6.113 5.988 6.113 58,746 +0.06(+0.94%)
Jul 03, 2012 5.988 6.068 5.976 6.056 38,443 +0.10(+1.72%)
Jul 02, 2012 5.782 5.993 5.782 5.954 111,850 +0.07(+1.26%)
Jun 29, 2012 5.885 5.942 5.857 5.879 68,152 +0.02(+0.39%)
Jun 28, 2012 5.822 5.885 5.782 5.857 30,456 -0.02(-0.29%)
Jun 27, 2012 5.817 5.917 5.817 5.874 44,258 +0.02(+0.29%)
Jun 26, 2012 5.845 5.919 5.754 5.857 51,521 +0.00(+0.00%)
Jun 25, 2012 5.817 5.919 5.651 5.857 116,962 -0.02(-0.29%)
Jun 22, 2012 5.954 5.954 5.771 5.874 2,521,504 -0.08(-1.34%)
Jun 21, 2012 5.948 5.976 5.822 5.954 133,717 -0.02(-0.29%)
Jun 20, 2012 5.908 5.982 5.737 5.971 100,688 +0.06(+0.96%)
Jun 19, 2012 5.879 5.914 5.765 5.914 121,254 +0.07(+1.27%)
Jun 18, 2012 5.879 5.897 5.509 5.839 154,622 -0.06(-1.06%)
Jun 15, 2012 5.691 5.971 5.680 5.902 85,152 +0.18(+3.19%)
Jun 14, 2012 5.486 5.777 5.356 5.720 161,483 +0.33(+6.03%)
Jun 13, 2012 5.315 5.446 5.175 5.395 50,471 +0.08(+1.50%)
Jun 12, 2012 5.252 5.366 5.144 5.315 93,828 +0.13(+2.53%)
Jun 11, 2012 5.395 5.577 5.184 5.184 79,023 -0.11(-2.05%)
Jun 08, 2012 5.275 5.589 5.189 5.292 65,594 +0.02(+0.32%)
Jun 07, 2012 5.275 5.298 5.144 5.275 31,866 +0.03(+0.65%)
Jun 06, 2012 5.184 5.332 5.155 5.241 29,842 +0.06(+1.21%)
Jun 05, 2012 5.229 5.372 5.132 5.178 48,041 -0.01(-0.22%)
Jun 04, 2012 5.240 5.275 5.132 5.189 92,359 -0.05(-0.98%)
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.