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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2010 2.699 3.071 2.637 2.751 33,366 +0.01(+0.19%)
May 27, 2010 2.643 2.761 2.637 2.746 34,358 +0.07(+2.70%)
May 26, 2010 2.704 2.833 2.637 2.673 18,807 +0.00(+0.00%)
May 25, 2010 2.653 2.746 2.606 2.673 28,110 -0.03(-1.14%)
May 24, 2010 2.679 2.761 2.622 2.704 21,425 +0.08(+3.15%)
May 21, 2010 2.596 2.704 2.529 2.622 42,608 -0.05(-1.93%)
May 20, 2010 2.689 2.880 2.632 2.673 124,449 -0.25(-8.64%)
May 19, 2010 2.833 2.947 2.720 2.926 67,853 +0.13(+4.81%)
May 18, 2010 2.803 2.880 2.725 2.792 32,977 -0.08(-2.70%)
May 17, 2010 2.895 2.962 2.761 2.870 20,559 -0.02(-0.54%)
May 14, 2010 2.947 2.947 2.818 2.885 18,292 -0.11(-3.62%)
May 13, 2010 2.952 3.055 2.952 2.993 15,322 +0.00(+0.00%)
May 12, 2010 2.988 3.035 2.937 2.993 44,238 +0.02(+0.52%)
May 11, 2010 2.710 2.993 2.617 2.978 142,586 +0.29(+10.96%)
May 10, 2010 2.741 2.741 2.632 2.684 41,227 +0.09(+3.38%)
May 07, 2010 2.725 2.803 2.581 2.596 90,999 -0.16(-5.81%)
May 06, 2010 2.890 2.993 2.421 2.756 92,793 -0.11(-3.95%)
May 05, 2010 2.993 3.045 2.849 2.870 15,581 -0.13(-4.30%)
May 04, 2010 2.988 3.019 2.932 2.999 29,652 -0.05(-1.53%)
May 03, 2010 3.092 3.128 3.024 3.045 10,497 -0.05(-1.50%)
Apr 30, 2010 3.133 3.153 3.061 3.092 45,854 -0.04(-1.16%)
Apr 29, 2010 3.112 3.128 3.086 3.128 17,792 +0.02(+0.50%)
Apr 28, 2010 3.111 3.117 3.076 3.112 12,863 +0.03(+1.00%)
Apr 27, 2010 3.055 3.081 3.045 3.081 54,350 +0.08(+2.75%)
Apr 26, 2010 3.019 3.122 2.999 2.999 42,967 -0.03(-0.85%)
Apr 23, 2010 3.024 3.086 2.988 3.024 39,254 -0.06(-1.84%)
Apr 22, 2010 2.978 3.091 2.947 3.081 28,770 +0.04(+1.36%)
Apr 21, 2010 3.135 3.135 2.895 3.040 50,465 +0.00(+0.00%)
Apr 20, 2010 3.009 3.097 2.978 3.040 38,262 -0.01(-0.17%)
Apr 19, 2010 3.117 3.159 2.957 3.045 62,172 -0.12(-3.91%)
Apr 16, 2010 3.097 3.179 3.066 3.169 27,887 +0.02(+0.49%)
Apr 15, 2010 3.102 3.184 3.102 3.153 13,963 +0.02(+0.49%)
Apr 14, 2010 3.153 3.200 3.086 3.138 39,700 -0.02(-0.65%)
Apr 13, 2010 3.097 3.200 3.097 3.159 41,806 +0.01(+0.33%)
Apr 12, 2010 3.112 3.195 3.081 3.148 53,701 +0.00(+0.00%)
Apr 09, 2010 3.195 3.195 3.019 3.148 50,076 -0.05(-1.61%)
Apr 08, 2010 3.184 3.226 3.159 3.200 38,146 +0.03(+0.98%)
Apr 07, 2010 3.174 3.195 3.107 3.169 26,829 +0.01(+0.16%)
Apr 06, 2010 3.153 3.210 3.050 3.164 34,505 +0.02(+0.79%)
Apr 05, 2010 3.086 3.174 3.061 3.139 66,533 +0.05(+1.71%)
Apr 01, 2010 2.901 3.086 3.086 3.086 45,338 +0.18(+6.03%)
Mar 31, 2010 2.973 3.035 2.911 2.911 16,321 -0.05(-1.74%)
Mar 30, 2010 2.921 3.055 2.901 2.962 21,307 +0.00(+0.00%)
Mar 29, 2010 2.968 3.019 2.901 2.962 34,575 +0.07(+2.50%)
Mar 26, 2010 2.854 3.014 2.854 2.890 31,105 +0.01(+0.36%)
Mar 25, 2010 2.818 2.921 2.689 2.880 15,050 +0.06(+2.01%)
Mar 24, 2010 2.777 2.880 2.766 2.823 55,470 +0.10(+3.60%)
Mar 23, 2010 2.570 2.741 2.570 2.725 58,219 +0.13(+5.18%)
Mar 22, 2010 2.601 2.632 2.529 2.591 208,558 +0.01(+0.40%)
Mar 19, 2010 3.169 3.169 2.369 2.581 620,018 -0.60(-18.83%)
Mar 18, 2010 3.205 3.210 2.993 3.179 91,094 +0.01(+0.16%)
Mar 17, 2010 3.169 3.221 3.097 3.174 72,856 +0.01(+0.16%)
Mar 16, 2010 2.993 3.252 2.993 3.169 237,321 +0.18(+5.86%)
Mar 15, 2010 2.864 2.993 2.751 2.993 181,537 +0.21(+7.41%)
Mar 12, 2010 2.673 2.787 2.673 2.787 70,496 +0.15(+5.68%)
Mar 11, 2010 2.606 2.684 2.606 2.637 33,242 +0.01(+0.20%)
Mar 10, 2010 2.544 2.632 2.508 2.632 50,260 +0.11(+4.29%)
Mar 09, 2010 2.570 2.581 2.498 2.524 62,418 -0.05(-2.00%)
Mar 08, 2010 2.483 2.575 2.483 2.575 11,863 +0.10(+3.96%)
Mar 05, 2010 2.477 2.517 2.433 2.477 29,102 +0.00(+0.00%)
Mar 04, 2010 2.374 2.477 2.374 2.477 94,731 +0.11(+4.80%)
Mar 03, 2010 2.297 2.400 2.297 2.364 62,432 +0.08(+3.62%)
Mar 02, 2010 2.317 2.323 2.276 2.281 34,507 -0.06(-2.64%)
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.