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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jun 30, 2010 2.252 2.389 2.231 2.257 87,915 -0.04(-1.61%)
Jun 29, 2010 2.384 2.400 2.278 2.294 31,412 -0.16(-6.45%)
Jun 25, 2010 2.547 2.743 2.453 2.453 141,841 -0.07(-2.72%)
Jun 24, 2010 2.553 2.579 2.479 2.521 14,485 -0.01(-0.42%)
Jun 23, 2010 2.648 2.743 2.447 2.532 34,882 -0.11(-4.00%)
Jun 22, 2010 2.679 2.690 2.637 2.637 38,094 -0.07(-2.63%)
Jun 21, 2010 2.690 2.769 2.679 2.708 42,343 -0.05(-1.82%)
Jun 18, 2010 2.695 2.790 2.685 2.758 36,369 -0.03(-0.95%)
Jun 17, 2010 2.885 2.890 2.690 2.785 26,164 +0.04(+1.34%)
Jun 16, 2010 2.711 2.774 2.711 2.748 24,985 -0.14(-4.93%)
Jun 15, 2010 2.711 2.943 2.674 2.890 118,014 +0.18(+6.61%)
Jun 14, 2010 2.801 2.801 2.711 2.711 21,136 -0.10(-3.57%)
Jun 11, 2010 2.727 2.874 2.727 2.811 20,666 +0.07(+2.70%)
Jun 10, 2010 2.769 2.795 2.700 2.737 3,835 +0.01(+0.39%)
Jun 09, 2010 2.695 2.769 2.690 2.727 18,391 +0.03(+1.17%)
Jun 08, 2010 2.748 2.822 2.685 2.695 14,081 -0.09(-3.40%)
Jun 07, 2010 2.885 2.885 2.785 2.790 11,999 -0.09(-3.29%)
Jun 04, 2010 2.874 2.954 2.743 2.885 15,797 -0.02(-0.55%)
Jun 03, 2010 2.980 3.022 2.885 2.901 38,697 -0.10(-3.42%)
Jun 02, 2010 2.901 3.033 2.843 3.004 41,541 +0.03(+0.98%)
Jun 01, 2010 2.827 3.117 2.637 2.975 21,978 +0.16(+5.82%)
May 28, 2010 2.758 3.138 2.695 2.811 32,651 +0.01(+0.19%)
May 27, 2010 2.700 2.822 2.695 2.806 33,621 +0.07(+2.70%)
May 26, 2010 2.764 2.896 2.695 2.732 18,404 +0.00(+0.00%)
May 25, 2010 2.711 2.806 2.663 2.732 27,507 -0.03(-1.15%)
May 24, 2010 2.737 2.822 2.679 2.764 20,966 +0.08(+3.15%)
May 21, 2010 2.653 2.764 2.584 2.679 41,695 -0.05(-1.93%)
May 20, 2010 2.748 2.943 2.690 2.732 121,780 -0.26(-8.64%)
May 19, 2010 2.896 3.012 2.780 2.990 66,398 +0.14(+4.81%)
May 18, 2010 2.864 2.943 2.785 2.853 32,269 -0.08(-2.70%)
May 17, 2010 2.959 3.027 2.822 2.932 20,118 -0.02(-0.54%)
May 14, 2010 3.012 3.012 2.880 2.948 17,900 -0.11(-3.62%)
May 13, 2010 3.017 3.122 3.017 3.059 14,993 +0.00(+0.00%)
May 12, 2010 3.054 3.101 3.001 3.059 43,289 +0.02(+0.52%)
May 11, 2010 2.769 3.059 2.674 3.043 139,528 +0.30(+10.96%)
May 10, 2010 2.801 2.801 2.690 2.743 40,343 +0.09(+3.38%)
May 07, 2010 2.785 2.864 2.637 2.653 89,047 -0.16(-5.81%)
May 06, 2010 2.954 3.059 2.474 2.816 90,803 -0.12(-3.96%)
May 05, 2010 3.059 3.112 2.911 2.932 15,247 -0.13(-4.30%)
May 04, 2010 3.054 3.085 2.996 3.064 29,016 -0.05(-1.53%)
May 03, 2010 3.159 3.196 3.091 3.112 10,272 -0.05(-1.50%)
Apr 30, 2010 3.201 3.223 3.128 3.159 44,870 -0.04(-1.16%)
Apr 29, 2010 3.180 3.196 3.154 3.196 17,411 +0.02(+0.50%)
Apr 28, 2010 3.179 3.186 3.143 3.180 12,587 +0.03(+1.00%)
Apr 27, 2010 3.122 3.149 3.112 3.149 53,184 +0.08(+2.75%)
Apr 26, 2010 3.085 3.191 3.064 3.064 42,045 -0.03(-0.85%)
Apr 23, 2010 3.091 3.154 3.054 3.091 38,413 -0.06(-1.84%)
Apr 22, 2010 3.043 3.159 3.012 3.149 28,153 +0.04(+1.36%)
Apr 21, 2010 3.204 3.204 2.959 3.107 49,383 +0.00(+0.00%)
Apr 20, 2010 3.075 3.165 3.043 3.107 37,442 -0.01(-0.17%)
Apr 19, 2010 3.186 3.228 3.022 3.112 60,838 -0.13(-3.91%)
Apr 16, 2010 3.165 3.249 3.133 3.238 27,289 +0.02(+0.49%)
Apr 15, 2010 3.170 3.254 3.170 3.223 13,664 +0.02(+0.49%)
Apr 14, 2010 3.223 3.270 3.154 3.207 38,849 -0.02(-0.65%)
Apr 13, 2010 3.165 3.270 3.165 3.228 40,910 +0.01(+0.33%)
Apr 12, 2010 3.180 3.265 3.149 3.217 52,549 +0.00(+0.00%)
Apr 09, 2010 3.265 3.265 3.085 3.217 49,002 -0.05(-1.61%)
Apr 08, 2010 3.254 3.296 3.228 3.270 37,328 +0.03(+0.98%)
Apr 07, 2010 3.244 3.265 3.175 3.238 26,253 +0.01(+0.16%)
Apr 06, 2010 3.223 3.280 3.117 3.233 33,765 +0.03(+0.79%)
Apr 05, 2010 3.154 3.244 3.128 3.208 65,106 +0.05(+1.71%)
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.