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

Bassett Furniture (NQ: BSET )

14.70 -0.20 (-1.34%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 27, 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 24, 2011 4.605 4.636 4.557 4.594 27,621 +0.02(+0.35%)
May 23, 2011 4.583 4.652 4.541 4.578 29,074 -0.01(-0.12%)
May 20, 2011 4.583 4.631 4.583 4.583 10,293 -0.03(-0.57%)
May 19, 2011 4.626 4.631 4.456 4.610 16,604 +0.15(+3.32%)
May 18, 2011 4.599 4.652 4.345 4.462 57,837 -0.11(-2.43%)
May 17, 2011 4.599 4.631 4.546 4.573 70,028 +0.00(+0.00%)
May 16, 2011 4.610 4.747 4.562 4.573 44,311 -0.01(-0.24%)
May 13, 2011 4.557 4.605 4.557 4.584 15,527 +0.01(+0.24%)
May 12, 2011 4.578 4.631 4.557 4.573 16,706 -0.01(-0.12%)
May 11, 2011 4.620 4.620 4.515 4.578 54,060 -0.01(-0.23%)
May 10, 2011 4.599 4.652 4.546 4.589 26,198 +0.03(+0.69%)
May 09, 2011 4.604 4.604 4.346 4.557 17,998 +0.03(+0.70%)
May 06, 2011 4.367 4.615 4.314 4.525 29,391 +0.14(+3.25%)
May 05, 2011 4.441 4.441 4.309 4.383 44,796 -0.06(-1.31%)
May 04, 2011 4.678 4.726 4.415 4.441 27,272 -0.28(-6.03%)
May 03, 2011 4.647 4.752 4.615 4.726 123,293 +0.06(+1.24%)
May 02, 2011 4.652 4.726 4.599 4.668 62,808 -0.04(-0.90%)
Apr 29, 2011 4.678 4.784 4.678 4.710 78,553 +0.07(+1.48%)
Apr 28, 2011 4.784 4.794 4.404 4.641 78,227 -0.14(-2.87%)
Apr 27, 2011 4.752 4.800 4.726 4.778 422,594 +0.05(+1.12%)
Apr 26, 2011 4.694 4.784 4.694 4.726 273,564 +0.11(+2.29%)
Apr 25, 2011 4.678 4.710 4.473 4.620 133,205 +0.27(+6.17%)
Apr 21, 2011 4.330 4.367 4.209 4.351 13,311 +0.02(+0.49%)
Apr 20, 2011 4.320 4.335 4.256 4.330 23,885 +0.05(+1.11%)
Apr 19, 2011 4.288 4.320 4.272 4.283 17,503 +0.01(+0.25%)
Apr 18, 2011 4.351 4.351 4.272 4.272 18,129 -0.04(-0.98%)
Apr 15, 2011 4.309 4.320 4.172 4.314 57,484 +0.05(+1.11%)
Apr 14, 2011 4.235 4.272 4.204 4.267 18,770 +0.00(+0.10%)
Apr 13, 2011 4.072 4.272 3.966 4.263 113,487 -0.00(-0.10%)
Apr 12, 2011 4.061 4.267 4.061 4.267 13,802 +0.16(+3.98%)
Apr 11, 2011 4.151 4.151 4.061 4.103 41,996 -0.04(-1.02%)
Apr 08, 2011 4.267 4.267 4.103 4.146 11,893 +0.01(+0.13%)
Apr 07, 2011 4.082 4.151 4.061 4.140 12,600 +0.09(+2.21%)
Apr 06, 2011 4.066 4.161 3.961 4.051 13,389 +0.01(+0.26%)
Apr 05, 2011 4.109 4.156 3.982 4.040 18,997 -0.06(-1.41%)
Apr 04, 2011 4.093 4.161 4.008 4.098 20,319 -0.01(-0.26%)
Apr 01, 2011 4.146 4.214 4.077 4.109 29,871 -0.01(-0.26%)
Mar 31, 2011 4.367 4.378 4.024 4.119 21,785 -0.08(-2.01%)
Mar 30, 2011 4.212 4.256 4.140 4.204 18,376 -0.04(-0.87%)
Mar 29, 2011 4.330 4.351 4.151 4.240 24,813 -0.07(-1.59%)
Mar 28, 2011 4.219 4.378 4.188 4.309 109,505 +0.15(+3.55%)
Mar 25, 2011 4.156 4.209 4.135 4.161 8,342 +0.03(+0.64%)
Mar 24, 2011 4.193 4.251 4.103 4.135 12,418 +0.03(+0.77%)
Mar 23, 2011 4.204 4.204 4.103 4.103 12,441 -0.17(-3.95%)
Mar 22, 2011 4.230 4.293 4.194 4.272 16,011 +0.07(+1.63%)
Mar 21, 2011 4.267 4.320 4.204 4.204 19,214 -0.06(-1.36%)
Mar 18, 2011 4.124 4.262 4.124 4.262 12,240 +0.08(+2.02%)
Mar 17, 2011 4.124 4.256 4.119 4.177 21,701 +0.05(+1.28%)
Mar 16, 2011 4.119 4.357 4.119 4.124 28,548 +0.01(+0.13%)
Mar 15, 2011 4.140 4.414 4.114 4.119 57,807 -0.20(-4.52%)
Mar 14, 2011 4.330 4.420 4.198 4.314 57,987 -0.06(-1.33%)
Mar 11, 2011 4.425 4.425 4.352 4.372 14,474 -0.03(-0.60%)
Mar 10, 2011 4.320 4.399 4.272 4.399 274,315 +0.06(+1.34%)
Mar 09, 2011 4.293 4.415 4.293 4.341 24,555 +0.05(+1.09%)
Mar 08, 2011 4.304 4.372 4.272 4.294 14,011 -0.00(-0.11%)
Mar 07, 2011 4.072 4.299 4.072 4.299 104,998 +0.14(+3.43%)
Mar 04, 2011 4.151 4.156 4.098 4.156 36,479 +0.06(+1.42%)
Mar 03, 2011 4.066 4.198 4.066 4.098 85,521 +0.06(+1.57%)
Mar 02, 2011 4.098 4.098 3.940 4.035 30,557 -0.03(-0.65%)
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.