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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2010 2.203 2.337 2.182 2.208 89,870 -0.04(-1.61%)
Jun 29, 2010 2.332 2.348 2.229 2.244 32,111 -0.15(-6.45%)
Jun 25, 2010 2.492 2.683 2.399 2.399 144,996 -0.07(-2.72%)
Jun 24, 2010 2.497 2.523 2.425 2.466 14,807 -0.01(-0.42%)
Jun 23, 2010 2.590 2.683 2.394 2.477 35,658 -0.10(-4.00%)
Jun 22, 2010 2.621 2.631 2.580 2.580 38,941 -0.07(-2.63%)
Jun 21, 2010 2.631 2.709 2.621 2.649 43,285 -0.05(-1.82%)
Jun 18, 2010 2.637 2.729 2.626 2.698 37,177 -0.03(-0.95%)
Jun 17, 2010 2.822 2.827 2.631 2.724 26,746 +0.04(+1.34%)
Jun 16, 2010 2.652 2.714 2.652 2.688 25,541 -0.14(-4.93%)
Jun 15, 2010 2.652 2.879 2.616 2.827 120,639 +0.18(+6.62%)
Jun 14, 2010 2.740 2.740 2.652 2.652 21,606 -0.10(-3.56%)
Jun 11, 2010 2.667 2.812 2.667 2.750 21,126 +0.07(+2.70%)
Jun 10, 2010 2.709 2.735 2.642 2.678 3,920 +0.01(+0.39%)
Jun 09, 2010 2.637 2.709 2.631 2.667 18,800 +0.03(+1.17%)
Jun 08, 2010 2.688 2.760 2.626 2.637 14,394 -0.09(-3.40%)
Jun 07, 2010 2.822 2.822 2.724 2.729 12,266 -0.09(-3.29%)
Jun 04, 2010 2.812 2.889 2.683 2.822 16,148 -0.02(-0.55%)
Jun 03, 2010 2.915 2.956 2.822 2.838 39,557 -0.10(-3.42%)
Jun 02, 2010 2.838 2.967 2.781 2.938 42,465 +0.03(+0.98%)
Jun 01, 2010 2.765 3.049 2.580 2.910 22,467 +0.16(+5.82%)
May 28, 2010 2.698 3.070 2.637 2.750 33,377 +0.01(+0.19%)
May 27, 2010 2.642 2.760 2.637 2.745 34,369 +0.07(+2.70%)
May 26, 2010 2.704 2.833 2.637 2.673 18,813 +0.00(+0.00%)
May 25, 2010 2.652 2.745 2.606 2.673 28,118 -0.03(-1.15%)
May 24, 2010 2.678 2.760 2.621 2.704 21,432 +0.08(+3.15%)
May 21, 2010 2.595 2.704 2.528 2.621 42,622 -0.05(-1.93%)
May 20, 2010 2.688 2.879 2.631 2.673 124,488 -0.25(-8.64%)
May 19, 2010 2.833 2.946 2.719 2.925 67,874 +0.13(+4.81%)
May 18, 2010 2.802 2.879 2.724 2.791 32,987 -0.08(-2.70%)
May 17, 2010 2.894 2.962 2.760 2.869 20,565 -0.02(-0.54%)
May 14, 2010 2.946 2.946 2.817 2.884 18,298 -0.11(-3.62%)
May 13, 2010 2.951 3.054 2.951 2.993 15,327 +0.00(+0.00%)
May 12, 2010 2.987 3.034 2.936 2.993 44,252 +0.02(+0.52%)
May 11, 2010 2.709 2.993 2.616 2.977 142,631 +0.29(+10.96%)
May 10, 2010 2.740 2.740 2.631 2.683 41,240 +0.09(+3.38%)
May 07, 2010 2.724 2.802 2.580 2.595 91,027 -0.16(-5.81%)
May 06, 2010 2.889 2.993 2.420 2.755 92,822 -0.11(-3.96%)
May 05, 2010 2.993 3.044 2.848 2.869 15,586 -0.13(-4.30%)
May 04, 2010 2.987 3.018 2.931 2.998 29,661 -0.05(-1.53%)
May 03, 2010 3.091 3.127 3.023 3.044 10,500 -0.05(-1.50%)
Apr 30, 2010 3.132 3.152 3.060 3.091 45,868 -0.04(-1.16%)
Apr 29, 2010 3.111 3.127 3.085 3.127 17,798 +0.02(+0.50%)
Apr 28, 2010 3.110 3.116 3.075 3.111 12,867 +0.03(+1.01%)
Apr 27, 2010 3.054 3.080 3.044 3.080 54,367 +0.08(+2.75%)
Apr 26, 2010 3.018 3.122 2.998 2.998 42,980 -0.03(-0.85%)
Apr 23, 2010 3.023 3.085 2.987 3.023 39,267 -0.06(-1.84%)
Apr 22, 2010 2.977 3.090 2.946 3.080 28,779 +0.04(+1.36%)
Apr 21, 2010 3.134 3.134 2.894 3.039 50,481 +0.00(+0.00%)
Apr 20, 2010 3.008 3.096 2.977 3.039 38,274 -0.01(-0.17%)
Apr 19, 2010 3.116 3.158 2.956 3.044 62,191 -0.12(-3.91%)
Apr 16, 2010 3.096 3.178 3.065 3.168 27,896 +0.02(+0.49%)
Apr 15, 2010 3.101 3.183 3.101 3.152 13,968 +0.02(+0.49%)
Apr 14, 2010 3.152 3.199 3.085 3.137 39,713 -0.02(-0.65%)
Apr 13, 2010 3.096 3.199 3.096 3.158 41,819 +0.01(+0.33%)
Apr 12, 2010 3.111 3.194 3.080 3.147 53,718 +0.00(+0.00%)
Apr 09, 2010 3.194 3.194 3.018 3.147 50,091 -0.05(-1.61%)
Apr 08, 2010 3.183 3.225 3.158 3.199 38,158 +0.03(+0.98%)
Apr 07, 2010 3.173 3.194 3.106 3.168 26,837 +0.01(+0.16%)
Apr 06, 2010 3.152 3.209 3.049 3.163 34,516 +0.02(+0.79%)
Apr 05, 2010 3.085 3.173 3.060 3.138 66,554 +0.05(+1.71%)
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.