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 (%)
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%)
Jun 01, 2012 5.228 5.376 5.216 5.239 38,201 -0.11(-2.03%)
May 31, 2012 5.387 5.456 5.256 5.347 45,212 +0.01(+0.21%)
May 30, 2012 5.467 5.524 5.276 5.336 39,271 -0.09(-1.58%)
May 29, 2012 5.342 5.553 5.217 5.421 39,783 +0.02(+0.32%)
May 25, 2012 5.507 5.530 5.382 5.404 25,903 -0.13(-2.27%)
May 24, 2012 5.574 5.604 5.393 5.530 31,737 +0.11(+2.00%)
May 23, 2012 5.325 5.490 5.273 5.421 48,305 +0.03(+0.53%)
May 22, 2012 5.279 5.496 5.228 5.393 44,146 +0.11(+2.05%)
May 21, 2012 5.296 5.444 4.915 5.285 119,354 -0.13(-2.32%)
May 18, 2012 5.496 5.638 5.319 5.410 115,669 -0.21(-3.75%)
May 17, 2012 5.792 5.832 5.553 5.621 64,627 -0.21(-3.52%)
May 16, 2012 5.786 5.946 5.786 5.826 32,444 -0.12(-2.01%)
May 15, 2012 5.878 5.992 5.849 5.946 33,998 +0.01(+0.19%)
May 14, 2012 6.077 6.094 5.866 5.935 45,203 -0.19(-3.07%)
May 11, 2012 6.003 6.151 5.929 6.123 55,414 +0.12(+1.99%)
May 10, 2012 5.980 6.077 5.929 6.003 92,488 +0.05(+0.86%)
May 09, 2012 5.918 6.020 5.836 5.952 77,761 -0.03(-0.47%)
May 08, 2012 6.037 6.065 5.929 5.980 94,023 -0.09(-1.50%)
May 07, 2012 6.054 6.133 6.031 6.071 66,962 +0.00(+0.00%)
May 04, 2012 6.054 6.088 6.020 6.071 49,077 -0.02(-0.37%)
May 03, 2012 6.111 6.168 6.038 6.094 76,545 -0.01(-0.09%)
May 02, 2012 6.088 6.139 5.975 6.099 75,544 +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.