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 (%)
Dec 31, 2010 2.126 2.193 2.106 2.168 73,956 +0.02(+0.72%)
Dec 30, 2010 2.163 2.286 2.116 2.152 191,159 -0.02(-0.71%)
Dec 29, 2010 2.121 2.168 2.101 2.168 6,669 +0.07(+3.45%)
Dec 28, 2010 2.070 2.095 2.070 2.095 38,189 +0.01(+0.25%)
Dec 27, 2010 2.075 2.129 2.070 2.090 62,222 -0.04(-1.70%)
Dec 23, 2010 2.168 2.170 2.106 2.126 10,185 -0.02(-0.72%)
Dec 22, 2010 2.121 2.142 2.116 2.142 1,162 -0.01(-0.24%)
Dec 21, 2010 2.111 2.163 2.111 2.147 7,041 +0.03(+1.46%)
Dec 20, 2010 2.142 2.168 2.116 2.116 12,396 -0.07(-3.07%)
Dec 17, 2010 2.132 2.183 2.121 2.183 14,091 +0.04(+1.68%)
Dec 16, 2010 2.193 2.199 2.142 2.147 34,242 -0.01(-0.48%)
Dec 15, 2010 2.121 2.183 2.121 2.157 13,053 +0.03(+1.21%)
Dec 14, 2010 2.126 2.135 2.116 2.132 30,747 -0.01(-0.48%)
Dec 13, 2010 2.137 2.161 2.116 2.142 10,154 +0.01(+0.24%)
Dec 10, 2010 2.137 2.147 2.121 2.137 13,861 +0.01(+0.49%)
Dec 09, 2010 2.193 2.193 2.111 2.126 12,847 -0.06(-2.83%)
Dec 08, 2010 2.173 2.193 2.173 2.188 6,781 +0.04(+1.92%)
Dec 07, 2010 2.152 2.230 2.147 2.147 28,046 -0.01(-0.24%)
Dec 06, 2010 2.028 2.188 2.028 2.152 28,247 +0.09(+4.51%)
Dec 03, 2010 2.018 2.085 2.018 2.059 26,021 +0.01(+0.25%)
Dec 02, 2010 2.090 2.090 2.028 2.054 17,790 -0.02(-0.75%)
Dec 01, 2010 2.142 2.142 2.049 2.070 16,663 -0.06(-2.67%)
Nov 30, 2010 2.126 2.126 2.075 2.126 6,556 +0.00(+0.00%)
Nov 29, 2010 2.131 2.245 2.101 2.126 80,476 +0.02(+0.73%)
Nov 26, 2010 2.126 2.126 2.090 2.111 968 -0.01(-0.49%)
Nov 24, 2010 2.008 2.121 2.121 2.121 29,789 +0.12(+6.20%)
Nov 23, 2010 2.013 2.059 1.902 1.997 16,717 -0.01(-0.51%)
Nov 22, 2010 2.085 2.116 2.008 2.008 61,137 -0.10(-4.66%)
Nov 19, 2010 2.147 2.163 2.085 2.106 38,049 -0.06(-2.86%)
Nov 18, 2010 2.245 2.250 2.137 2.168 37,113 -0.05(-2.33%)
Nov 17, 2010 2.224 2.249 2.173 2.219 10,272 -0.02(-0.92%)
Nov 16, 2010 2.261 2.261 2.219 2.240 28,104 -0.01(-0.46%)
Nov 15, 2010 2.276 2.281 2.245 2.250 25,093 -0.04(-1.58%)
Nov 12, 2010 2.297 2.297 2.245 2.286 18,774 +0.02(+0.68%)
Nov 11, 2010 2.292 2.297 2.271 2.271 23,799 +0.03(+1.38%)
Nov 10, 2010 2.353 2.369 2.240 2.240 70,098 -0.13(-5.65%)
Nov 09, 2010 2.379 2.431 2.353 2.374 55,954 -0.01(-0.43%)
Nov 08, 2010 2.384 2.421 2.374 2.384 13,150 -0.01(-0.22%)
Nov 05, 2010 2.400 2.441 2.379 2.390 7,170 -0.01(-0.21%)
Nov 04, 2010 2.364 2.410 2.359 2.395 19,526 +0.06(+2.66%)
Nov 03, 2010 2.364 2.364 2.312 2.333 34,232 -0.03(-1.31%)
Nov 02, 2010 2.359 2.400 2.359 2.364 40,555 +0.00(+0.00%)
Nov 01, 2010 2.405 2.405 2.360 2.364 30,952 -0.08(-3.38%)
Oct 29, 2010 2.421 2.446 2.374 2.446 16,089 +0.06(+2.60%)
Oct 28, 2010 2.410 2.421 2.353 2.384 25,932 +0.00(+0.00%)
Oct 27, 2010 2.467 2.467 2.281 2.384 79,038 -0.09(-3.75%)
Oct 25, 2010 2.524 2.524 2.384 2.477 81,712 -0.01(-0.42%)
Oct 22, 2010 2.529 2.534 2.488 2.488 15,019 -0.07(-2.63%)
Oct 21, 2010 2.529 2.555 2.519 2.555 51,872 +0.02(+0.61%)
Oct 20, 2010 2.544 2.581 2.503 2.539 22,743 -0.04(-1.60%)
Oct 18, 2010 2.524 2.581 2.581 2.581 29,257 +0.05(+1.83%)
Oct 15, 2010 2.586 2.586 2.519 2.534 16,757 -0.05(-1.80%)
Oct 14, 2010 2.503 2.581 2.472 2.581 28,507 +0.10(+3.95%)
Oct 13, 2010 2.586 2.586 2.483 2.483 33,099 -0.09(-3.61%)
Oct 12, 2010 2.560 2.581 2.555 2.575 29,559 +0.03(+1.22%)
Oct 11, 2010 2.612 2.612 2.544 2.544 40,301 -0.09(-3.33%)
Oct 08, 2010 2.539 2.632 2.503 2.632 57,400 +0.06(+2.20%)
Oct 07, 2010 2.560 2.586 2.555 2.575 109,665 +0.00(+0.00%)
Oct 06, 2010 2.606 2.606 2.557 2.575 10,478 -0.01(-0.20%)
Oct 05, 2010 2.586 2.622 2.524 2.581 165,541 +0.07(+2.67%)
Oct 04, 2010 2.503 2.583 2.503 2.513 29,288 -0.04(-1.60%)
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.