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

Bassett Furniture (NQ: BSET )

14.16 +0.12 (+0.85%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 15, 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 4.328 4.339 3.989 4.083 21,980 -0.08(-2.01%)
Mar 30, 2011 4.174 4.219 4.104 4.166 18,540 -0.04(-0.87%)
Mar 29, 2011 4.292 4.313 4.114 4.203 25,035 -0.07(-1.59%)
Mar 28, 2011 4.182 4.339 4.151 4.271 110,486 +0.15(+3.55%)
Mar 25, 2011 4.119 4.171 4.098 4.124 8,417 +0.03(+0.64%)
Mar 24, 2011 4.156 4.213 4.067 4.098 12,530 +0.03(+0.77%)
Mar 23, 2011 4.166 4.166 4.067 4.067 12,552 -0.17(-3.95%)
Mar 22, 2011 4.192 4.255 4.156 4.234 16,155 +0.07(+1.63%)
Mar 21, 2011 4.229 4.281 4.166 4.166 19,386 -0.06(-1.36%)
Mar 18, 2011 4.088 4.224 4.088 4.224 12,350 +0.08(+2.02%)
Mar 17, 2011 4.088 4.218 4.083 4.140 21,895 +0.05(+1.28%)
Mar 16, 2011 4.083 4.318 4.083 4.088 28,803 +0.01(+0.13%)
Mar 15, 2011 4.104 4.375 4.077 4.083 58,324 -0.19(-4.52%)
Mar 14, 2011 4.292 4.381 4.161 4.276 58,506 -0.06(-1.33%)
Mar 11, 2011 4.386 4.386 4.313 4.334 14,603 -0.03(-0.60%)
Mar 10, 2011 4.281 4.360 4.234 4.360 276,772 +0.06(+1.34%)
Mar 09, 2011 4.255 4.375 4.255 4.302 24,775 +0.05(+1.09%)
Mar 08, 2011 4.266 4.334 4.234 4.256 14,136 -0.00(-0.11%)
Mar 07, 2011 4.036 4.260 4.036 4.260 105,938 +0.14(+3.43%)
Mar 04, 2011 4.114 4.119 4.062 4.119 36,805 +0.06(+1.42%)
Mar 03, 2011 4.030 4.161 4.030 4.062 86,286 +0.06(+1.57%)
Mar 02, 2011 4.062 4.062 3.905 3.999 30,831 -0.03(-0.65%)
Mar 01, 2011 4.051 4.166 3.936 4.025 598,041 +0.50(+14.07%)
Feb 28, 2011 3.534 3.591 3.529 3.529 18,135 +0.00(+0.00%)
Feb 25, 2011 3.508 3.612 3.445 3.529 8,034 +0.02(+0.60%)
Feb 24, 2011 3.617 3.623 3.414 3.508 19,210 -0.13(-3.59%)
Feb 23, 2011 3.779 3.820 3.570 3.638 34,712 -0.22(-5.69%)
Feb 22, 2011 3.774 3.889 3.756 3.858 24,067 +0.05(+1.23%)
Feb 18, 2011 3.790 3.863 3.764 3.811 15,028 +0.02(+0.55%)
Feb 17, 2011 3.743 4.041 3.743 3.790 38,954 +0.09(+2.55%)
Feb 16, 2011 3.612 3.821 3.573 3.696 53,066 +0.11(+3.06%)
Feb 15, 2011 3.696 3.759 3.570 3.586 75,863 -0.13(-3.52%)
Feb 14, 2011 3.879 3.879 3.696 3.717 54,328 -0.10(-2.74%)
Feb 11, 2011 3.863 3.921 3.800 3.821 31,261 -0.12(-3.05%)
Feb 10, 2011 4.030 4.056 3.941 3.941 18,844 -0.10(-2.58%)
Feb 09, 2011 4.036 4.056 3.973 4.046 16,009 +0.01(+0.13%)
Feb 08, 2011 4.077 4.088 3.968 4.041 64,643 -0.04(-0.90%)
Feb 07, 2011 4.056 4.088 4.030 4.077 56,989 +0.07(+1.66%)
Feb 04, 2011 3.978 4.041 3.978 4.011 66,277 +0.07(+1.76%)
Feb 03, 2011 3.999 4.030 3.905 3.941 111,149 +0.13(+3.43%)
Feb 02, 2011 3.790 4.119 3.775 3.811 91,761 +0.04(+0.97%)
Feb 01, 2011 3.644 3.785 3.565 3.774 208,069 +0.13(+3.59%)
Jan 31, 2011 3.455 3.764 3.398 3.644 286,964 +0.18(+5.29%)
Jan 28, 2011 3.121 3.518 3.063 3.461 262,885 +0.10(+3.12%)
Jan 27, 2011 2.614 3.403 2.608 3.356 672,640 +0.98(+41.10%)
Jan 26, 2011 2.347 2.399 2.316 2.378 22,213 +0.05(+2.25%)
Jan 25, 2011 2.314 2.410 2.300 2.326 87,300 +0.05(+2.30%)
Jan 24, 2011 2.222 2.295 2.222 2.274 30,743 +0.05(+2.35%)
Jan 21, 2011 2.253 2.253 2.222 2.222 14,085 -0.05(-2.07%)
Jan 20, 2011 2.279 2.290 2.216 2.269 44,048 +0.02(+0.93%)
Jan 19, 2011 2.274 2.274 2.237 2.248 8,445 -0.03(-1.15%)
Jan 18, 2011 2.269 2.352 2.258 2.274 30,393 +0.03(+1.16%)
Jan 14, 2011 2.274 2.290 2.196 2.248 30,435 -0.04(-1.60%)
Jan 13, 2011 2.300 2.300 2.284 2.284 1,434 -0.03(-1.13%)
Jan 12, 2011 2.258 2.311 2.196 2.311 653,261 +0.09(+4.00%)
Jan 11, 2011 2.222 2.222 2.206 2.222 5,593 +0.02(+0.71%)
Jan 10, 2011 2.211 2.243 2.206 2.206 18,312 -0.02(-0.71%)
Jan 07, 2011 2.232 2.232 2.211 2.222 12,214 +0.01(+0.43%)
Jan 06, 2011 2.227 2.227 2.211 2.212 6,217 -0.02(-0.77%)
Jan 05, 2011 2.222 2.248 2.211 2.229 36,949 +0.01(+0.35%)
Jan 04, 2011 2.222 2.237 2.216 2.222 71,499 +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.