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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 4.152 4.281 4.124 4.225 34,083 +0.06(+1.49%)
Dec 29, 2011 4.287 4.352 4.163 4.163 27,468 -0.16(-3.66%)
Dec 28, 2011 4.265 4.377 4.265 4.321 77,012 +0.00(+0.00%)
Dec 27, 2011 4.298 4.338 4.152 4.321 29,463 -0.01(-0.13%)
Dec 23, 2011 4.277 4.327 4.197 4.327 32,249 +0.15(+3.51%)
Dec 21, 2011 4.140 4.202 3.977 4.180 79,921 -0.10(-2.24%)
Dec 20, 2011 4.244 4.276 4.181 4.276 35,824 +0.03(+0.75%)
Dec 19, 2011 4.260 4.329 4.243 4.244 42,096 -0.02(-0.37%)
Dec 16, 2011 4.233 4.281 4.233 4.260 17,468 +0.05(+1.13%)
Dec 15, 2011 4.233 4.308 4.212 4.212 19,180 -0.06(-1.49%)
Dec 14, 2011 4.233 4.281 4.183 4.276 21,440 +0.04(+1.00%)
Dec 13, 2011 4.260 4.260 4.101 4.233 12,755 +0.05(+1.14%)
Dec 12, 2011 4.239 4.297 4.128 4.186 32,221 -0.07(-1.62%)
Dec 09, 2011 4.186 4.308 4.186 4.255 11,101 +0.08(+1.90%)
Dec 08, 2011 4.286 4.286 4.175 4.175 21,291 -0.10(-2.23%)
Dec 07, 2011 4.289 4.297 4.233 4.271 38,417 -0.03(-0.74%)
Dec 06, 2011 4.286 4.307 4.202 4.302 3,771 +0.02(+0.37%)
Dec 05, 2011 4.271 4.329 4.249 4.286 26,559 +0.02(+0.37%)
Dec 02, 2011 4.276 4.276 4.196 4.271 14,526 +0.04(+0.87%)
Dec 01, 2011 4.228 4.259 4.207 4.233 19,133 +0.03(+0.63%)
Nov 30, 2011 4.260 4.260 4.181 4.207 26,397 +0.00(+0.00%)
Nov 29, 2011 4.223 4.286 4.202 4.207 14,219 +0.06(+1.40%)
Nov 28, 2011 4.296 4.297 4.144 4.149 16,495 -0.05(-1.14%)
Nov 25, 2011 4.138 4.281 4.064 4.196 16,035 +0.09(+2.19%)
Nov 23, 2011 4.186 4.292 4.106 4.106 78,359 -0.15(-3.60%)
Nov 22, 2011 4.165 4.260 4.117 4.260 19,779 +0.12(+2.94%)
Nov 21, 2011 4.196 4.260 4.038 4.138 42,778 -0.12(-2.86%)
Nov 18, 2011 4.191 4.260 4.170 4.260 30,210 +0.11(+2.68%)
Nov 17, 2011 4.168 4.199 4.101 4.149 24,849 -0.05(-1.26%)
Nov 16, 2011 4.138 4.202 4.128 4.202 37,149 +0.02(+0.51%)
Nov 15, 2011 4.191 4.199 4.159 4.181 13,836 -0.02(-0.50%)
Nov 14, 2011 4.112 4.202 4.112 4.202 31,671 +0.07(+1.79%)
Nov 11, 2011 4.128 4.202 4.069 4.128 37,123 +0.06(+1.56%)
Nov 10, 2011 4.075 4.233 4.048 4.064 33,995 +0.06(+1.52%)
Nov 09, 2011 4.030 4.088 3.966 4.003 72,058 -0.03(-0.78%)
Nov 08, 2011 4.135 4.167 4.020 4.035 24,413 -0.02(-0.39%)
Nov 07, 2011 4.109 4.130 4.030 4.051 26,042 -0.01(-0.26%)
Nov 04, 2011 4.093 4.124 3.966 4.061 23,806 +0.11(+2.80%)
Nov 03, 2011 3.872 4.130 3.856 3.951 248,095 -0.06(-1.57%)
Nov 02, 2011 4.124 4.124 3.993 4.014 9,682 +0.01(+0.26%)
Nov 01, 2011 3.930 4.082 3.930 4.003 29,199 +0.03(+0.80%)
Oct 31, 2011 4.056 4.082 3.972 3.972 19,711 -0.06(-1.57%)
Oct 28, 2011 4.156 4.156 3.977 4.035 8,258 +0.07(+1.73%)
Oct 27, 2011 3.898 4.140 3.819 3.966 82,283 +0.07(+1.89%)
Oct 26, 2011 4.027 4.051 3.819 3.893 27,307 +0.03(+0.68%)
Oct 25, 2011 3.903 4.067 3.856 3.866 5,750 -0.05(-1.21%)
Oct 24, 2011 4.030 4.093 3.903 3.914 29,431 -0.14(-3.51%)
Oct 21, 2011 4.061 4.061 3.951 4.056 15,821 +0.03(+0.65%)
Oct 20, 2011 4.019 4.072 4.019 4.030 8,732 -0.05(-1.29%)
Oct 19, 2011 3.987 4.098 3.987 4.082 14,452 +0.09(+2.24%)
Oct 18, 2011 3.998 4.093 3.845 3.993 34,409 +0.01(+0.13%)
Oct 17, 2011 4.146 4.146 3.977 3.987 13,849 -0.08(-1.94%)
Oct 14, 2011 4.103 4.103 4.014 4.067 6,253 +0.01(+0.26%)
Oct 13, 2011 3.987 4.119 3.940 4.056 23,075 +0.08(+1.99%)
Oct 12, 2011 4.114 4.114 3.977 3.977 46,226 -0.06(-1.56%)
Oct 11, 2011 3.930 4.098 3.930 4.040 14,948 +0.09(+2.38%)
Oct 10, 2011 3.761 3.961 3.740 3.946 76,144 +0.24(+6.57%)
Oct 07, 2011 3.455 3.735 3.455 3.703 8,744 +0.07(+1.88%)
Oct 06, 2011 3.519 3.750 3.429 3.635 21,961 +0.13(+3.76%)
Oct 05, 2011 3.339 3.582 3.339 3.503 11,487 -0.08(-2.21%)
Oct 04, 2011 3.650 3.661 3.329 3.582 34,449 -0.11(-2.86%)
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.