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

Bassett Furniture (NQ: BSET )

13.12 -0.35 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 5.387 5.456 5.256 5.347 45,212 +0.01(+0.21%)
May 30, 2012 5.467 5.524 5.276 5.336 39,271 -0.09(-1.58%)
May 29, 2012 5.342 5.553 5.217 5.421 39,783 +0.02(+0.32%)
May 25, 2012 5.507 5.530 5.382 5.404 25,903 -0.13(-2.27%)
May 24, 2012 5.574 5.604 5.393 5.530 31,737 +0.11(+2.00%)
May 23, 2012 5.325 5.490 5.273 5.421 48,305 +0.03(+0.53%)
May 22, 2012 5.279 5.496 5.228 5.393 44,146 +0.11(+2.05%)
May 21, 2012 5.296 5.444 4.915 5.285 119,354 -0.13(-2.32%)
May 18, 2012 5.496 5.638 5.319 5.410 115,669 -0.21(-3.75%)
May 17, 2012 5.792 5.832 5.553 5.621 64,627 -0.21(-3.52%)
May 16, 2012 5.786 5.946 5.786 5.826 32,444 -0.12(-2.01%)
May 15, 2012 5.878 5.992 5.849 5.946 33,998 +0.01(+0.19%)
May 14, 2012 6.077 6.094 5.866 5.935 45,203 -0.19(-3.07%)
May 11, 2012 6.003 6.151 5.929 6.123 55,414 +0.12(+1.99%)
May 10, 2012 5.980 6.077 5.929 6.003 92,488 +0.05(+0.86%)
May 09, 2012 5.918 6.020 5.836 5.952 77,761 -0.03(-0.47%)
May 08, 2012 6.037 6.065 5.929 5.980 94,023 -0.09(-1.50%)
May 07, 2012 6.054 6.133 6.031 6.071 66,962 +0.00(+0.00%)
May 04, 2012 6.054 6.088 6.020 6.071 49,077 -0.02(-0.37%)
May 03, 2012 6.111 6.168 6.038 6.094 76,545 -0.01(-0.09%)
May 02, 2012 6.088 6.139 5.975 6.099 75,544 +0.01(+0.19%)
May 01, 2012 6.094 6.128 5.941 6.088 62,784 -0.01(-0.09%)
Apr 30, 2012 6.071 6.196 6.026 6.094 100,186 +0.05(+0.75%)
Apr 27, 2012 6.065 6.094 5.992 6.048 34,300 -0.02(-0.37%)
Apr 26, 2012 5.929 6.088 5.912 6.071 64,275 -0.03(-0.47%)
Apr 25, 2012 6.043 6.116 6.031 6.099 59,468 +0.09(+1.41%)
Apr 24, 2012 6.105 6.105 5.748 6.014 103,049 -0.10(-1.58%)
Apr 23, 2012 6.099 6.185 6.021 6.111 71,985 -0.04(-0.65%)
Apr 20, 2012 6.156 6.173 6.111 6.151 43,319 +0.03(+0.46%)
Apr 19, 2012 6.105 6.128 5.986 6.122 81,739 +0.02(+0.28%)
Apr 18, 2012 6.173 6.173 5.958 6.105 104,089 -0.06(-1.01%)
Apr 17, 2012 6.071 6.185 6.071 6.168 300,102 +0.11(+1.78%)
Apr 16, 2012 5.838 6.060 5.594 6.060 619,756 +0.22(+3.79%)
Apr 13, 2012 5.504 5.838 5.504 5.838 358,106 +0.31(+5.54%)
Apr 12, 2012 5.436 5.532 5.436 5.532 135,335 +0.09(+1.67%)
Apr 11, 2012 5.390 5.470 5.385 5.441 141,076 +0.06(+1.05%)
Apr 10, 2012 5.379 5.407 5.362 5.385 90,965 +0.01(+0.11%)
Apr 09, 2012 5.328 5.379 5.328 5.379 59,576 +0.05(+0.96%)
Apr 05, 2012 5.345 5.362 5.305 5.328 34,778 -0.02(-0.32%)
Apr 04, 2012 5.305 5.345 5.294 5.345 40,296 +0.02(+0.43%)
Apr 03, 2012 5.322 5.328 5.294 5.322 22,682 +0.00(+0.00%)
Apr 02, 2012 5.265 5.322 5.243 5.322 129,174 +0.10(+1.96%)
Mar 30, 2012 5.237 5.277 5.220 5.220 98,191 +0.01(+0.11%)
Mar 29, 2012 5.243 5.248 5.180 5.214 29,755 -0.02(-0.43%)
Mar 28, 2012 5.192 5.237 5.163 5.237 35,977 +0.04(+0.76%)
Mar 27, 2012 5.129 5.209 5.129 5.197 75,739 +0.07(+1.33%)
Mar 26, 2012 5.033 5.129 4.999 5.129 98,436 +0.12(+2.38%)
Mar 23, 2012 5.010 5.055 4.982 5.010 56,204 +0.00(+0.00%)
Mar 22, 2012 4.965 5.016 4.965 5.010 43,127 +0.05(+0.91%)
Mar 21, 2012 4.936 4.982 4.936 4.965 28,860 +0.01(+0.23%)
Mar 20, 2012 4.948 4.965 4.834 4.953 21,279 +0.00(+0.00%)
Mar 19, 2012 4.885 4.953 4.846 4.953 43,899 +0.07(+1.51%)
Mar 16, 2012 4.846 4.880 4.834 4.880 65,577 +0.03(+0.58%)
Mar 15, 2012 4.840 4.851 4.777 4.851 44,623 +0.02(+0.35%)
Mar 14, 2012 4.789 4.834 4.760 4.834 42,951 +0.01(+0.24%)
Mar 13, 2012 4.823 4.823 4.794 4.823 53,085 +0.01(+0.16%)
Mar 12, 2012 4.777 4.834 4.749 4.815 63,753 +0.04(+0.91%)
Mar 09, 2012 4.749 4.789 4.732 4.772 76,429 +0.02(+0.49%)
Mar 08, 2012 4.709 4.755 4.678 4.748 66,851 +0.05(+1.03%)
Mar 07, 2012 4.704 4.709 4.681 4.700 15,254 -0.01(-0.21%)
Mar 06, 2012 4.743 4.743 4.653 4.710 29,871 -0.02(-0.35%)
Mar 05, 2012 4.715 4.743 4.658 4.726 23,040 -0.01(-0.12%)
Mar 02, 2012 4.715 4.738 4.664 4.732 35,880 +0.04(+0.85%)
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.