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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 4.170 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%)
Jun 03, 2011 4.427 4.459 4.366 4.385 8,975 -0.17(-3.69%)
May 24, 2011 4.564 4.595 4.516 4.553 27,869 +0.02(+0.35%)
May 23, 2011 4.543 4.611 4.501 4.537 29,335 -0.01(-0.12%)
May 20, 2011 4.543 4.590 4.543 4.543 10,385 -0.03(-0.57%)
May 19, 2011 4.585 4.590 4.417 4.569 16,753 +0.15(+3.32%)
May 18, 2011 4.558 4.611 4.307 4.422 58,355 -0.11(-2.43%)
May 17, 2011 4.558 4.590 4.506 4.532 70,655 +0.00(+0.00%)
May 16, 2011 4.569 4.705 4.522 4.532 44,708 -0.01(-0.24%)
May 13, 2011 4.516 4.564 4.516 4.543 15,666 +0.01(+0.24%)
May 12, 2011 4.537 4.590 4.516 4.532 16,856 -0.01(-0.12%)
May 11, 2011 4.579 4.579 4.475 4.537 54,544 -0.01(-0.23%)
May 10, 2011 4.558 4.611 4.506 4.548 26,433 +0.03(+0.69%)
May 09, 2011 4.564 4.564 4.307 4.517 18,159 +0.03(+0.70%)
May 06, 2011 4.328 4.574 4.276 4.485 29,655 +0.14(+3.25%)
May 05, 2011 4.402 4.402 4.271 4.344 45,198 -0.06(-1.31%)
May 04, 2011 4.637 4.684 4.375 4.402 27,516 -0.28(-6.03%)
May 03, 2011 4.605 4.710 4.574 4.684 124,397 +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.