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 28, 2011 3.534 3.591 3.529 3.529 18,135 +0.00(+0.00%)
Feb 25, 2011 3.508 3.612 3.445 3.529 8,034 +0.02(+0.60%)
Feb 24, 2011 3.617 3.623 3.414 3.508 19,210 -0.13(-3.59%)
Feb 23, 2011 3.779 3.820 3.570 3.638 34,712 -0.22(-5.69%)
Feb 22, 2011 3.774 3.889 3.756 3.858 24,067 +0.05(+1.23%)
Feb 18, 2011 3.790 3.863 3.764 3.811 15,028 +0.02(+0.55%)
Feb 17, 2011 3.743 4.041 3.743 3.790 38,954 +0.09(+2.55%)
Feb 16, 2011 3.612 3.821 3.573 3.696 53,066 +0.11(+3.06%)
Feb 15, 2011 3.696 3.759 3.570 3.586 75,863 -0.13(-3.52%)
Feb 14, 2011 3.879 3.879 3.696 3.717 54,328 -0.10(-2.74%)
Feb 11, 2011 3.863 3.921 3.800 3.821 31,261 -0.12(-3.05%)
Feb 10, 2011 4.030 4.056 3.941 3.941 18,844 -0.10(-2.58%)
Feb 09, 2011 4.036 4.056 3.973 4.046 16,009 +0.01(+0.13%)
Feb 08, 2011 4.077 4.088 3.968 4.041 64,643 -0.04(-0.90%)
Feb 07, 2011 4.056 4.088 4.030 4.077 56,989 +0.07(+1.66%)
Feb 04, 2011 3.978 4.041 3.978 4.011 66,277 +0.07(+1.76%)
Feb 03, 2011 3.999 4.030 3.905 3.941 111,149 +0.13(+3.43%)
Feb 02, 2011 3.790 4.119 3.775 3.811 91,761 +0.04(+0.97%)
Feb 01, 2011 3.644 3.785 3.565 3.774 208,069 +0.13(+3.59%)
Jan 31, 2011 3.455 3.764 3.398 3.644 286,964 +0.18(+5.29%)
Jan 28, 2011 3.121 3.518 3.063 3.461 262,885 +0.10(+3.12%)
Jan 27, 2011 2.614 3.403 2.608 3.356 672,640 +0.98(+41.10%)
Jan 26, 2011 2.347 2.399 2.316 2.378 22,213 +0.05(+2.25%)
Jan 25, 2011 2.314 2.410 2.300 2.326 87,300 +0.05(+2.30%)
Jan 24, 2011 2.222 2.295 2.222 2.274 30,743 +0.05(+2.35%)
Jan 21, 2011 2.253 2.253 2.222 2.222 14,085 -0.05(-2.07%)
Jan 20, 2011 2.279 2.290 2.216 2.269 44,048 +0.02(+0.93%)
Jan 19, 2011 2.274 2.274 2.237 2.248 8,445 -0.03(-1.15%)
Jan 18, 2011 2.269 2.352 2.258 2.274 30,393 +0.03(+1.16%)
Jan 14, 2011 2.274 2.290 2.196 2.248 30,435 -0.04(-1.60%)
Jan 13, 2011 2.300 2.300 2.284 2.284 1,434 -0.03(-1.13%)
Jan 12, 2011 2.258 2.311 2.196 2.311 653,261 +0.09(+4.00%)
Jan 11, 2011 2.222 2.222 2.206 2.222 5,593 +0.02(+0.71%)
Jan 10, 2011 2.211 2.243 2.206 2.206 18,312 -0.02(-0.71%)
Jan 07, 2011 2.232 2.232 2.211 2.222 12,214 +0.01(+0.43%)
Jan 06, 2011 2.227 2.227 2.211 2.212 6,217 -0.02(-0.77%)
Jan 05, 2011 2.222 2.248 2.211 2.229 36,949 +0.01(+0.35%)
Jan 04, 2011 2.222 2.237 2.216 2.222 71,499 +0.00(+0.00%)
Jan 03, 2011 2.305 2.316 2.216 2.222 57,066 +0.03(+1.19%)
Dec 31, 2010 2.154 2.222 2.133 2.196 73,018 +0.02(+0.72%)
Dec 30, 2010 2.190 2.316 2.143 2.180 188,734 -0.02(-0.71%)
Dec 29, 2010 2.148 2.196 2.128 2.196 6,584 +0.07(+3.45%)
Dec 28, 2010 2.096 2.122 2.096 2.122 37,704 +0.01(+0.25%)
Dec 27, 2010 2.101 2.156 2.096 2.117 61,433 -0.04(-1.70%)
Dec 23, 2010 2.196 2.197 2.133 2.154 10,056 -0.02(-0.72%)
Dec 22, 2010 2.148 2.169 2.143 2.169 1,147 -0.01(-0.24%)
Dec 21, 2010 2.138 2.190 2.138 2.175 6,951 +0.03(+1.46%)
Dec 20, 2010 2.169 2.196 2.143 2.143 12,239 -0.07(-3.07%)
Dec 17, 2010 2.159 2.211 2.148 2.211 13,913 +0.04(+1.68%)
Dec 16, 2010 2.222 2.227 2.169 2.175 33,808 -0.01(-0.48%)
Dec 15, 2010 2.148 2.211 2.148 2.185 12,887 +0.03(+1.21%)
Dec 14, 2010 2.154 2.162 2.143 2.159 30,357 -0.01(-0.48%)
Dec 13, 2010 2.164 2.189 2.143 2.169 10,025 +0.01(+0.24%)
Dec 10, 2010 2.164 2.175 2.148 2.164 13,685 +0.01(+0.49%)
Dec 09, 2010 2.222 2.222 2.138 2.154 12,684 -0.06(-2.83%)
Dec 08, 2010 2.201 2.222 2.201 2.216 6,695 +0.04(+1.92%)
Dec 07, 2010 2.180 2.258 2.175 2.175 27,690 -0.01(-0.24%)
Dec 06, 2010 2.054 2.216 2.054 2.180 27,889 +0.09(+4.51%)
Dec 03, 2010 2.044 2.112 2.044 2.086 25,691 +0.01(+0.25%)
Dec 02, 2010 2.117 2.117 2.054 2.081 17,564 -0.02(-0.75%)
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.