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 (%)
Jan 31, 2012 4.562 4.562 4.506 4.556 13,165 +0.05(+1.00%)
Jan 30, 2012 4.478 4.568 4.478 4.511 20,682 -0.05(-0.99%)
Jan 27, 2012 4.491 4.556 4.404 4.556 62,227 +0.06(+1.25%)
Jan 26, 2012 4.314 4.511 4.308 4.500 28,507 +0.15(+3.37%)
Jan 25, 2012 4.314 4.399 4.314 4.353 32,612 +0.06(+1.45%)
Jan 24, 2012 4.449 4.511 4.258 4.291 20,194 -0.22(-4.87%)
Jan 23, 2012 4.517 4.517 4.464 4.511 11,460 -0.01(-0.12%)
Jan 20, 2012 4.494 4.517 4.483 4.517 25,308 +0.04(+0.88%)
Jan 19, 2012 4.494 4.511 4.410 4.478 17,922 +0.01(+0.25%)
Jan 18, 2012 4.449 4.506 4.449 4.466 18,176 -0.02(-0.38%)
Jan 17, 2012 4.478 4.483 4.359 4.483 16,642 +0.03(+0.76%)
Jan 13, 2012 4.393 4.461 4.393 4.449 18,006 +0.06(+1.28%)
Jan 12, 2012 4.399 4.410 4.353 4.393 11,680 +0.01(+0.13%)
Jan 11, 2012 4.399 4.399 4.337 4.387 16,683 -0.01(-0.26%)
Jan 10, 2012 4.370 4.399 4.318 4.399 24,819 +0.07(+1.69%)
Jan 09, 2012 4.404 4.404 4.318 4.325 12,932 -0.07(-1.67%)
Jan 06, 2012 4.410 4.410 4.361 4.399 23,125 +0.00(+0.00%)
Jan 05, 2012 4.365 4.410 4.365 4.399 21,487 +0.06(+1.43%)
Jan 04, 2012 4.337 4.410 4.252 4.337 45,650 +0.11(+2.67%)
Dec 30, 2011 4.150 4.280 4.122 4.224 34,093 +0.06(+1.49%)
Dec 29, 2011 4.286 4.351 4.162 4.162 27,477 -0.16(-3.66%)
Dec 28, 2011 4.263 4.376 4.263 4.320 77,036 +0.00(+0.00%)
Dec 27, 2011 4.297 4.337 4.151 4.320 29,472 -0.01(-0.13%)
Dec 23, 2011 4.276 4.325 4.196 4.325 32,260 +0.15(+3.51%)
Dec 21, 2011 4.139 4.201 3.976 4.179 79,946 -0.10(-2.24%)
Dec 20, 2011 4.243 4.274 4.179 4.274 35,836 +0.03(+0.75%)
Dec 19, 2011 4.259 4.327 4.242 4.243 42,109 -0.02(-0.37%)
Dec 16, 2011 4.232 4.280 4.232 4.259 17,473 +0.05(+1.13%)
Dec 15, 2011 4.232 4.306 4.211 4.211 19,186 -0.06(-1.49%)
Dec 14, 2011 4.232 4.280 4.182 4.274 21,447 +0.04(+1.00%)
Dec 13, 2011 4.259 4.259 4.100 4.232 12,759 +0.05(+1.14%)
Dec 12, 2011 4.237 4.296 4.126 4.185 32,231 -0.07(-1.62%)
Dec 09, 2011 4.185 4.306 4.185 4.253 11,105 +0.08(+1.90%)
Dec 08, 2011 4.285 4.285 4.174 4.174 21,297 -0.10(-2.23%)
Dec 07, 2011 4.288 4.296 4.232 4.269 38,429 -0.03(-0.74%)
Dec 06, 2011 4.285 4.306 4.200 4.301 3,773 +0.02(+0.37%)
Dec 05, 2011 4.269 4.327 4.248 4.285 26,567 +0.02(+0.37%)
Dec 02, 2011 4.274 4.274 4.195 4.269 14,530 +0.04(+0.87%)
Dec 01, 2011 4.227 4.258 4.206 4.232 19,139 +0.03(+0.63%)
Nov 30, 2011 4.259 4.259 4.179 4.206 26,405 +0.00(+0.00%)
Nov 29, 2011 4.222 4.285 4.200 4.206 14,224 +0.06(+1.40%)
Nov 28, 2011 4.295 4.296 4.142 4.148 16,500 -0.05(-1.13%)
Nov 25, 2011 4.137 4.280 4.063 4.195 16,040 +0.09(+2.19%)
Nov 23, 2011 4.185 4.290 4.105 4.105 78,384 -0.15(-3.60%)
Nov 22, 2011 4.163 4.259 4.116 4.259 19,785 +0.12(+2.94%)
Nov 21, 2011 4.195 4.259 4.036 4.137 42,792 -0.12(-2.86%)
Nov 18, 2011 4.190 4.259 4.169 4.259 30,219 +0.11(+2.68%)
Nov 17, 2011 4.167 4.198 4.100 4.148 24,857 -0.05(-1.26%)
Nov 16, 2011 4.137 4.200 4.126 4.200 37,161 +0.02(+0.51%)
Nov 15, 2011 4.190 4.198 4.158 4.179 13,840 -0.02(-0.50%)
Nov 14, 2011 4.110 4.200 4.110 4.200 31,681 +0.07(+1.80%)
Nov 11, 2011 4.126 4.200 4.068 4.126 37,134 +0.06(+1.56%)
Nov 10, 2011 4.073 4.232 4.047 4.063 34,006 +0.06(+1.52%)
Nov 09, 2011 4.028 4.086 3.965 4.002 72,081 -0.03(-0.78%)
Nov 08, 2011 4.134 4.165 4.018 4.034 24,421 -0.02(-0.39%)
Nov 07, 2011 4.107 4.128 4.028 4.049 26,050 -0.01(-0.26%)
Nov 04, 2011 4.092 4.123 3.965 4.060 23,813 +0.11(+2.80%)
Nov 03, 2011 3.870 4.128 3.855 3.949 248,172 -0.06(-1.57%)
Nov 02, 2011 4.123 4.123 3.992 4.013 9,685 +0.01(+0.26%)
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.