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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 6.933 6.973 6.755 6.921 46,745 +0.04(+0.58%)
Aug 30, 2012 6.664 6.996 6.589 6.881 82,653 +0.25(+3.80%)
Aug 29, 2012 6.343 6.635 6.326 6.629 65,299 +0.56(+9.25%)
Aug 27, 2012 6.223 6.223 6.045 6.068 25,410 -0.18(-2.84%)
Aug 24, 2012 6.011 6.320 5.942 6.246 36,556 +0.21(+3.51%)
Aug 23, 2012 6.360 6.360 5.965 6.034 45,751 -0.36(-5.64%)
Aug 22, 2012 6.303 6.446 6.269 6.395 42,199 -0.03(-0.45%)
Aug 21, 2012 6.692 6.692 6.126 6.423 85,121 -0.30(-4.43%)
Aug 20, 2012 6.750 6.750 6.596 6.721 49,803 -0.07(-1.01%)
Aug 17, 2012 6.698 6.795 6.532 6.790 66,210 +0.10(+1.54%)
Aug 16, 2012 6.710 6.750 6.521 6.687 52,511 -0.04(-0.60%)
Aug 15, 2012 6.561 6.755 6.475 6.727 99,465 +0.15(+2.26%)
Aug 14, 2012 6.727 6.801 6.538 6.578 50,979 -0.15(-2.21%)
Aug 13, 2012 6.813 6.813 6.515 6.727 66,851 -0.06(-0.84%)
Aug 10, 2012 6.898 6.909 6.773 6.784 18,439 -0.10(-1.41%)
Aug 09, 2012 6.961 6.961 6.852 6.881 28,944 -0.05(-0.66%)
Aug 08, 2012 6.921 7.006 6.921 6.927 37,089 -0.05(-0.65%)
Aug 07, 2012 6.989 7.018 6.927 6.972 60,634 -0.01(-0.12%)
Aug 06, 2012 6.949 7.018 6.949 6.981 32,139 +0.01(+0.12%)
Aug 03, 2012 6.921 7.018 6.921 6.972 62,250 +0.05(+0.74%)
Aug 02, 2012 6.852 6.966 6.842 6.921 38,427 +0.03(+0.41%)
Aug 01, 2012 6.966 6.988 6.887 6.892 81,070 -0.09(-1.31%)
Jul 31, 2012 6.966 6.995 6.949 6.984 115,470 +0.02(+0.33%)
Jul 30, 2012 6.955 6.995 6.875 6.961 67,763 -0.01(-0.16%)
Jul 27, 2012 6.932 6.984 6.830 6.972 74,666 +0.09(+1.33%)
Jul 26, 2012 6.978 6.989 6.790 6.881 102,064 -0.07(-0.98%)
Jul 25, 2012 6.961 6.995 6.892 6.949 80,265 +0.02(+0.33%)
Jul 24, 2012 6.927 6.972 6.909 6.927 88,064 -0.01(-0.08%)
Jul 23, 2012 6.915 6.955 6.909 6.932 68,540 -0.05(-0.65%)
Jul 20, 2012 6.841 6.978 6.812 6.978 136,174 +0.11(+1.58%)
Jul 19, 2012 6.887 6.915 6.852 6.870 97,334 +0.00(+0.00%)
Jul 18, 2012 6.852 6.887 6.807 6.870 103,705 +0.02(+0.25%)
Jul 17, 2012 6.795 6.864 6.573 6.852 134,252 +0.07(+1.09%)
Jul 16, 2012 6.624 6.818 6.624 6.778 115,879 +0.11(+1.71%)
Jul 13, 2012 6.493 6.664 6.431 6.664 167,643 +0.17(+2.54%)
Jul 12, 2012 6.465 6.516 6.431 6.499 142,675 +0.01(+0.09%)
Jul 11, 2012 6.431 6.527 6.317 6.493 137,257 +0.05(+0.84%)
Jul 10, 2012 6.254 6.465 6.242 6.439 110,473 +0.20(+3.15%)
Jul 09, 2012 6.151 6.254 6.123 6.242 59,424 +0.12(+1.96%)
Jul 06, 2012 5.895 6.151 5.758 6.123 49,412 +0.01(+0.19%)
Jul 05, 2012 6.071 6.111 5.986 6.111 58,765 +0.06(+0.94%)
Jul 03, 2012 5.986 6.066 5.974 6.054 38,455 +0.10(+1.72%)
Jul 02, 2012 5.781 5.992 5.781 5.952 111,885 +0.07(+1.26%)
Jun 29, 2012 5.883 5.940 5.855 5.878 68,174 +0.02(+0.39%)
Jun 28, 2012 5.821 5.883 5.781 5.855 30,465 -0.02(-0.29%)
Jun 27, 2012 5.815 5.915 5.815 5.872 44,272 +0.02(+0.29%)
Jun 26, 2012 5.843 5.917 5.752 5.855 51,538 +0.00(+0.00%)
Jun 25, 2012 5.815 5.917 5.650 5.855 116,998 -0.02(-0.29%)
Jun 22, 2012 5.952 5.952 5.769 5.872 2,522,292 -0.08(-1.34%)
Jun 21, 2012 5.946 5.974 5.821 5.952 133,759 -0.02(-0.29%)
Jun 20, 2012 5.906 5.980 5.735 5.969 100,720 +0.06(+0.96%)
Jun 19, 2012 5.878 5.912 5.764 5.912 121,292 +0.07(+1.27%)
Jun 18, 2012 5.878 5.895 5.507 5.838 154,670 -0.06(-1.06%)
Jun 15, 2012 5.689 5.969 5.678 5.900 85,178 +0.18(+3.19%)
Jun 14, 2012 5.484 5.775 5.354 5.718 161,534 +0.32(+6.03%)
Jun 13, 2012 5.313 5.444 5.174 5.393 50,487 +0.08(+1.50%)
Jun 12, 2012 5.250 5.364 5.142 5.313 93,858 +0.13(+2.53%)
Jun 11, 2012 5.393 5.575 5.182 5.182 79,048 -0.11(-2.05%)
Jun 08, 2012 5.273 5.587 5.188 5.290 65,614 +0.02(+0.32%)
Jun 07, 2012 5.273 5.296 5.142 5.273 31,876 +0.03(+0.65%)
Jun 06, 2012 5.182 5.330 5.154 5.239 29,851 +0.06(+1.21%)
Jun 05, 2012 5.228 5.370 5.131 5.176 48,056 -0.01(-0.22%)
Jun 04, 2012 5.238 5.273 5.131 5.188 92,388 -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.