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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2011 4.205 4.205 4.126 4.152 26,744 +0.00(+0.00%)
Nov 29, 2011 4.168 4.231 4.147 4.152 14,407 +0.06(+1.40%)
Nov 28, 2011 4.240 4.241 4.090 4.095 16,712 -0.05(-1.13%)
Nov 25, 2011 4.084 4.225 4.011 4.142 16,247 +0.09(+2.19%)
Nov 23, 2011 4.131 4.236 4.053 4.053 79,391 -0.15(-3.60%)
Nov 22, 2011 4.111 4.205 4.064 4.205 20,039 +0.12(+2.94%)
Nov 21, 2011 4.142 4.205 3.985 4.084 43,342 -0.12(-2.86%)
Nov 18, 2011 4.137 4.205 4.116 4.205 30,608 +0.11(+2.68%)
Nov 17, 2011 4.114 4.145 4.048 4.095 25,176 -0.05(-1.26%)
Nov 16, 2011 4.084 4.147 4.074 4.147 37,638 +0.02(+0.51%)
Nov 15, 2011 4.137 4.145 4.105 4.126 14,018 -0.02(-0.50%)
Nov 14, 2011 4.058 4.147 4.058 4.147 32,088 +0.07(+1.79%)
Nov 11, 2011 4.074 4.147 4.017 4.074 37,611 +0.06(+1.56%)
Nov 10, 2011 4.022 4.178 3.996 4.011 34,443 +0.06(+1.52%)
Nov 09, 2011 3.977 4.034 3.915 3.951 73,007 -0.03(-0.78%)
Nov 08, 2011 4.081 4.112 3.967 3.982 24,735 -0.02(-0.39%)
Nov 07, 2011 4.055 4.076 3.977 3.998 26,385 -0.01(-0.26%)
Nov 04, 2011 4.040 4.071 3.915 4.008 24,119 +0.11(+2.80%)
Nov 03, 2011 3.821 4.076 3.806 3.899 251,361 -0.06(-1.57%)
Nov 02, 2011 4.071 4.071 3.941 3.962 9,809 +0.01(+0.26%)
Nov 01, 2011 3.878 4.029 3.878 3.951 29,584 +0.03(+0.80%)
Oct 31, 2011 4.003 4.029 3.920 3.920 19,970 -0.06(-1.57%)
Oct 28, 2011 4.102 4.102 3.925 3.982 8,366 +0.07(+1.73%)
Oct 27, 2011 3.847 4.086 3.769 3.915 83,367 +0.07(+1.89%)
Oct 26, 2011 3.974 3.998 3.769 3.842 27,666 +0.03(+0.68%)
Oct 25, 2011 3.853 4.014 3.806 3.816 5,826 -0.05(-1.21%)
Oct 24, 2011 3.977 4.040 3.853 3.863 29,818 -0.14(-3.51%)
Oct 21, 2011 4.008 4.008 3.899 4.003 16,029 +0.03(+0.65%)
Oct 20, 2011 3.967 4.019 3.967 3.977 8,847 -0.05(-1.29%)
Oct 19, 2011 3.936 4.045 3.936 4.029 14,643 +0.09(+2.24%)
Oct 18, 2011 3.946 4.040 3.795 3.941 34,862 +0.01(+0.13%)
Oct 17, 2011 4.092 4.092 3.925 3.936 14,031 -0.08(-1.94%)
Oct 14, 2011 4.050 4.050 3.962 4.014 6,335 +0.01(+0.26%)
Oct 13, 2011 3.936 4.066 3.889 4.003 23,379 +0.08(+1.99%)
Oct 12, 2011 4.060 4.060 3.925 3.925 46,835 -0.06(-1.56%)
Oct 11, 2011 3.878 4.045 3.878 3.988 15,145 +0.09(+2.38%)
Oct 10, 2011 3.712 3.910 3.691 3.895 77,146 +0.24(+6.57%)
Oct 07, 2011 3.411 3.686 3.411 3.655 8,859 +0.07(+1.88%)
Oct 06, 2011 3.473 3.702 3.385 3.587 22,250 +0.13(+3.76%)
Oct 05, 2011 3.295 3.535 3.295 3.457 11,638 -0.08(-2.21%)
Oct 04, 2011 3.603 3.613 3.286 3.535 34,902 -0.10(-2.86%)
Oct 03, 2011 3.697 3.743 3.572 3.639 21,632 -0.03(-0.71%)
Sep 30, 2011 3.676 3.681 3.645 3.665 4,229 -0.06(-1.54%)
Sep 29, 2011 3.723 3.733 3.691 3.723 11,600 +0.02(+0.56%)
Sep 28, 2011 3.676 3.722 3.603 3.702 6,347 +0.01(+0.28%)
Sep 27, 2011 3.634 3.728 3.616 3.691 10,771 +0.09(+2.45%)
Sep 26, 2011 3.551 3.634 3.551 3.603 7,432 -0.01(-0.29%)
Sep 23, 2011 3.613 3.613 3.567 3.613 8,078 -0.01(-0.29%)
Sep 22, 2011 3.624 3.717 3.598 3.624 11,313 -0.02(-0.57%)
Sep 21, 2011 3.764 3.764 3.645 3.645 32,667 -0.12(-3.18%)
Sep 20, 2011 3.764 3.764 3.734 3.764 6,568 -0.01(-0.28%)
Sep 19, 2011 3.764 3.790 3.686 3.775 7,559 +0.01(+0.14%)
Sep 16, 2011 3.754 3.790 3.754 3.769 3,625 +0.02(+0.42%)
Sep 15, 2011 3.780 3.780 3.733 3.754 11,884 -0.02(-0.41%)
Sep 14, 2011 3.775 3.790 3.769 3.769 19,209 +0.00(+0.00%)
Sep 13, 2011 3.780 3.790 3.769 3.769 12,404 +0.01(+0.14%)
Sep 12, 2011 3.780 3.795 3.707 3.764 18,689 -0.02(-0.55%)
Sep 09, 2011 3.795 3.811 3.728 3.785 13,908 -0.04(-1.09%)
Sep 08, 2011 3.837 3.847 3.769 3.826 14,808 -0.02(-0.54%)
Sep 07, 2011 3.873 3.904 3.842 3.847 9,736 +0.03(+0.68%)
Sep 06, 2011 3.785 3.889 3.738 3.821 30,842 -0.01(-0.14%)
Sep 02, 2011 3.759 3.888 3.701 3.826 15,950 +0.02(+0.41%)
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.