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

Bassett Furniture (NQ: BSET )

14.10 +0.28 (+2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2010 2.346 2.362 2.143 2.143 18,697 -0.20(-8.69%)
Feb 25, 2010 2.174 2.373 2.174 2.346 41,526 +0.17(+7.93%)
Feb 24, 2010 2.357 2.357 2.174 2.174 29,193 -0.19(-8.17%)
Feb 23, 2010 2.158 2.367 2.158 2.367 38,131 +0.10(+4.62%)
Feb 22, 2010 2.320 2.378 2.163 2.263 61,423 -0.04(-1.59%)
Feb 19, 2010 2.331 2.331 2.231 2.299 19,397 -0.05(-2.22%)
Feb 18, 2010 2.320 2.373 2.320 2.352 37,622 +0.02(+0.90%)
Feb 17, 2010 2.294 2.352 2.254 2.331 16,033 +0.02(+0.68%)
Feb 16, 2010 2.346 2.352 2.305 2.315 28,261 -0.05(-1.99%)
Feb 12, 2010 2.346 2.362 2.362 2.362 22,197 +0.01(+0.22%)
Feb 11, 2010 2.087 2.378 2.033 2.357 75,630 +0.14(+6.12%)
Feb 10, 2010 2.305 2.325 2.200 2.221 25,299 -0.13(-5.35%)
Feb 09, 2010 2.211 2.378 2.075 2.346 149,668 +0.18(+8.19%)
Feb 08, 2010 2.252 2.346 2.153 2.169 33,969 -0.04(-1.89%)
Feb 05, 2010 2.195 2.273 2.195 2.211 17,381 -0.04(-1.63%)
Feb 04, 2010 2.252 2.268 2.229 2.247 19,443 -0.02(-0.69%)
Feb 03, 2010 2.247 2.278 2.237 2.263 15,643 +0.00(+0.00%)
Feb 02, 2010 2.216 2.299 2.216 2.263 7,179 +0.03(+1.40%)
Feb 01, 2010 2.278 2.310 2.169 2.231 14,784 -0.05(-2.06%)
Jan 29, 2010 2.299 2.352 2.252 2.278 31,836 -0.02(-0.68%)
Jan 28, 2010 2.137 2.325 2.137 2.294 59,003 +0.15(+6.81%)
Jan 27, 2010 2.080 2.148 2.033 2.148 15,930 +0.11(+5.38%)
Jan 26, 2010 2.169 2.169 1.960 2.038 54,251 -0.18(-8.24%)
Jan 25, 2010 2.195 2.310 2.153 2.221 63,226 +0.09(+4.17%)
Jan 22, 2010 1.944 2.143 1.798 2.132 38,901 +0.19(+9.97%)
Jan 21, 2010 1.928 1.970 1.860 1.939 20,203 +0.01(+0.27%)
Jan 20, 2010 2.064 2.064 1.907 1.934 35,271 -0.13(-6.09%)
Jan 19, 2010 2.158 2.158 1.991 2.059 66,680 -0.14(-6.19%)
Jan 15, 2010 2.169 2.195 2.195 2.195 109,074 +0.30(+16.02%)
Jan 14, 2010 1.745 1.923 1.740 1.892 33,300 +0.12(+6.78%)
Jan 13, 2010 1.761 1.813 1.725 1.772 17,566 -0.01(-0.29%)
Jan 12, 2010 1.766 1.792 1.766 1.777 5,166 -0.01(-0.29%)
Jan 11, 2010 1.787 1.824 1.745 1.782 12,595 +0.01(+0.29%)
Jan 08, 2010 1.794 1.794 1.777 1.777 5,499 -0.04(-2.16%)
Jan 07, 2010 1.876 1.876 1.751 1.816 24,765 -0.07(-3.47%)
Jan 06, 2010 1.834 1.907 1.756 1.881 27,094 +0.05(+2.86%)
Jan 05, 2010 1.803 1.902 1.803 1.829 19,773 +0.02(+0.86%)
Jan 04, 2010 1.808 1.881 1.751 1.813 15,021 -0.01(-0.29%)
Dec 31, 2009 1.740 1.819 1.819 1.819 30,043 +0.11(+6.42%)
Dec 30, 2009 1.798 1.839 1.709 1.709 22,283 -0.14(-7.37%)
Dec 29, 2009 1.745 1.881 1.725 1.845 21,562 +0.11(+6.33%)
Dec 28, 2009 1.819 1.839 1.730 1.735 13,662 -0.09(-5.14%)
Dec 24, 2009 1.829 1.855 1.829 1.829 4,923 -0.07(-3.85%)
Dec 23, 2009 1.876 1.902 1.777 1.902 26,030 +0.03(+1.39%)
Dec 22, 2009 1.803 1.887 1.761 1.876 18,471 +0.07(+3.76%)
Dec 21, 2009 1.766 1.819 1.698 1.808 78,110 +0.05(+2.67%)
Dec 18, 2009 1.834 1.996 1.756 1.761 93,225 -0.07(-3.99%)
Dec 17, 2009 1.897 1.991 1.798 1.834 85,205 -0.08(-4.36%)
Dec 16, 2009 1.944 2.064 1.756 1.918 187,412 -0.04(-2.13%)
Dec 15, 2009 1.766 1.960 1.756 1.960 62,621 +0.20(+11.28%)
Dec 14, 2009 1.803 1.850 1.761 1.761 29,321 -0.08(-4.53%)
Dec 11, 2009 1.824 1.855 1.782 1.845 23,963 +0.01(+0.28%)
Dec 10, 2009 1.798 1.855 1.798 1.839 17,581 -0.01(-0.57%)
Dec 09, 2009 1.777 1.850 1.756 1.850 24,199 +0.09(+5.04%)
Dec 08, 2009 1.839 1.845 1.761 1.761 39,170 -0.12(-6.39%)
Dec 07, 2009 1.934 2.033 1.814 1.881 15,165 -0.05(-2.44%)
Dec 04, 2009 1.907 1.928 1.782 1.928 24,279 +0.05(+2.50%)
Dec 03, 2009 1.907 1.934 1.834 1.881 12,687 -0.02(-0.83%)
Dec 02, 2009 1.939 1.981 1.860 1.897 15,616 -0.05(-2.42%)
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.