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

Bassett Furniture (NQ: BSET )

14.07 +0.07 (+0.50%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 20, 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 31, 2012 6.878 6.906 6.861 6.895 116,954 +0.02(+0.33%)
Jul 30, 2012 6.867 6.906 6.788 6.872 68,634 -0.01(-0.16%)
Jul 27, 2012 6.844 6.895 6.743 6.884 75,625 +0.09(+1.33%)
Jul 26, 2012 6.889 6.901 6.704 6.794 103,375 -0.07(-0.98%)
Jul 25, 2012 6.872 6.906 6.805 6.861 81,296 +0.02(+0.33%)
Jul 24, 2012 6.839 6.884 6.822 6.839 89,195 -0.01(-0.08%)
Jul 23, 2012 6.827 6.867 6.822 6.844 69,421 -0.05(-0.65%)
Jul 20, 2012 6.754 6.889 6.726 6.889 137,924 +0.11(+1.58%)
Jul 19, 2012 6.799 6.827 6.765 6.782 98,585 +0.00(+0.00%)
Jul 18, 2012 6.765 6.799 6.720 6.782 105,038 +0.02(+0.25%)
Jul 17, 2012 6.709 6.777 6.490 6.765 135,977 +0.07(+1.09%)
Jul 16, 2012 6.540 6.732 6.540 6.692 117,368 +0.11(+1.71%)
Jul 13, 2012 6.411 6.580 6.349 6.580 169,797 +0.16(+2.54%)
Jul 12, 2012 6.383 6.433 6.349 6.417 144,508 +0.01(+0.09%)
Jul 11, 2012 6.349 6.445 6.236 6.411 139,020 +0.05(+0.84%)
Jul 10, 2012 6.174 6.383 6.163 6.357 111,892 +0.19(+3.15%)
Jul 09, 2012 6.073 6.174 6.045 6.163 60,188 +0.12(+1.96%)
Jul 06, 2012 5.820 6.073 5.685 6.045 50,046 +0.01(+0.19%)
Jul 05, 2012 5.994 6.034 5.910 6.034 59,520 +0.06(+0.94%)
Jul 03, 2012 5.910 5.989 5.899 5.977 38,949 +0.10(+1.72%)
Jul 02, 2012 5.707 5.916 5.707 5.876 113,322 +0.07(+1.26%)
Jun 29, 2012 5.809 5.865 5.780 5.803 69,050 +0.02(+0.39%)
Jun 28, 2012 5.747 5.809 5.707 5.780 30,857 -0.02(-0.29%)
Jun 27, 2012 5.741 5.840 5.741 5.797 44,841 +0.02(+0.29%)
Jun 26, 2012 5.769 5.842 5.679 5.780 52,200 +0.00(+0.00%)
Jun 25, 2012 5.741 5.842 5.578 5.780 118,501 -0.02(-0.29%)
Jun 22, 2012 5.876 5.876 5.696 5.797 2,554,699 -0.08(-1.34%)
Jun 21, 2012 5.871 5.899 5.747 5.876 135,477 -0.02(-0.29%)
Jun 20, 2012 5.831 5.904 5.662 5.893 102,014 +0.06(+0.96%)
Jun 19, 2012 5.803 5.837 5.690 5.837 122,851 +0.07(+1.27%)
Jun 18, 2012 5.803 5.820 5.437 5.764 156,657 -0.06(-1.06%)
Jun 15, 2012 5.617 5.893 5.606 5.826 86,273 +0.18(+3.19%)
Jun 14, 2012 5.415 5.702 5.286 5.645 163,609 +0.32(+6.03%)
Jun 13, 2012 5.246 5.375 5.108 5.325 51,136 +0.08(+1.50%)
Jun 12, 2012 5.184 5.296 5.077 5.246 95,064 +0.13(+2.53%)
Jun 11, 2012 5.325 5.505 5.116 5.116 80,063 -0.11(-2.05%)
Jun 08, 2012 5.206 5.516 5.122 5.223 66,457 +0.02(+0.32%)
Jun 07, 2012 5.206 5.229 5.077 5.206 32,285 +0.03(+0.65%)
Jun 06, 2012 5.116 5.263 5.088 5.173 30,235 +0.06(+1.21%)
Jun 05, 2012 5.161 5.302 5.066 5.111 48,673 -0.01(-0.22%)
Jun 04, 2012 5.172 5.206 5.066 5.122 93,575 -0.05(-0.98%)
Jun 01, 2012 5.161 5.308 5.150 5.173 38,692 -0.11(-2.03%)
May 31, 2012 5.319 5.387 5.189 5.280 45,793 +0.01(+0.21%)
May 30, 2012 5.398 5.454 5.209 5.268 39,776 -0.08(-1.58%)
May 29, 2012 5.274 5.482 5.151 5.353 40,294 +0.02(+0.32%)
May 25, 2012 5.437 5.460 5.313 5.336 26,236 -0.12(-2.27%)
May 24, 2012 5.504 5.533 5.324 5.460 32,145 +0.11(+2.00%)
May 23, 2012 5.257 5.420 5.206 5.353 48,925 +0.03(+0.53%)
May 22, 2012 5.212 5.426 5.161 5.325 44,713 +0.11(+2.05%)
May 21, 2012 5.229 5.375 4.852 5.218 120,887 -0.12(-2.32%)
May 18, 2012 5.426 5.567 5.251 5.341 117,155 -0.21(-3.75%)
May 17, 2012 5.719 5.758 5.482 5.550 65,457 -0.20(-3.52%)
May 16, 2012 5.713 5.871 5.713 5.752 32,861 -0.12(-2.01%)
May 15, 2012 5.803 5.916 5.775 5.871 34,435 +0.01(+0.19%)
May 14, 2012 6.000 6.017 5.792 5.859 45,784 -0.19(-3.07%)
May 11, 2012 5.927 6.073 5.854 6.045 56,126 +0.12(+1.99%)
May 10, 2012 5.904 6.000 5.854 5.927 93,676 +0.05(+0.86%)
May 09, 2012 5.843 5.944 5.762 5.876 78,760 -0.03(-0.47%)
May 08, 2012 5.960 5.988 5.854 5.904 95,231 -0.09(-1.50%)
May 07, 2012 5.977 6.056 5.955 5.994 67,823 +0.00(+0.00%)
May 04, 2012 5.977 6.011 5.944 5.994 49,707 -0.02(-0.37%)
May 03, 2012 6.033 6.089 5.961 6.016 77,528 -0.01(-0.09%)
May 02, 2012 6.011 6.061 5.899 6.022 76,514 +0.01(+0.19%)
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.