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 (%)
Sep 30, 2011 3.676 3.681 3.645 3.665 4,229 -0.06(-1.54%)
Sep 29, 2011 3.723 3.733 3.691 3.723 11,600 +0.02(+0.56%)
Sep 28, 2011 3.676 3.722 3.603 3.702 6,347 +0.01(+0.28%)
Sep 27, 2011 3.634 3.728 3.616 3.691 10,771 +0.09(+2.45%)
Sep 26, 2011 3.551 3.634 3.551 3.603 7,432 -0.01(-0.29%)
Sep 23, 2011 3.613 3.613 3.567 3.613 8,078 -0.01(-0.29%)
Sep 22, 2011 3.624 3.717 3.598 3.624 11,313 -0.02(-0.57%)
Sep 21, 2011 3.764 3.764 3.645 3.645 32,667 -0.12(-3.18%)
Sep 20, 2011 3.764 3.764 3.734 3.764 6,568 -0.01(-0.28%)
Sep 19, 2011 3.764 3.790 3.686 3.775 7,559 +0.01(+0.14%)
Sep 16, 2011 3.754 3.790 3.754 3.769 3,625 +0.02(+0.42%)
Sep 15, 2011 3.780 3.780 3.733 3.754 11,884 -0.02(-0.41%)
Sep 14, 2011 3.775 3.790 3.769 3.769 19,209 +0.00(+0.00%)
Sep 13, 2011 3.780 3.790 3.769 3.769 12,404 +0.01(+0.14%)
Sep 12, 2011 3.780 3.795 3.707 3.764 18,689 -0.02(-0.55%)
Sep 09, 2011 3.795 3.811 3.728 3.785 13,908 -0.04(-1.09%)
Sep 08, 2011 3.837 3.847 3.769 3.826 14,808 -0.02(-0.54%)
Sep 07, 2011 3.873 3.904 3.842 3.847 9,736 +0.03(+0.68%)
Sep 06, 2011 3.785 3.889 3.738 3.821 30,842 -0.01(-0.14%)
Sep 02, 2011 3.759 3.888 3.701 3.826 15,950 +0.02(+0.41%)
Sep 01, 2011 3.847 3.878 3.769 3.811 27,683 -0.09(-2.27%)
Aug 31, 2011 3.899 3.972 3.853 3.899 39,382 +0.05(+1.21%)
Aug 30, 2011 3.899 3.939 3.853 3.853 7,564 -0.09(-2.24%)
Aug 29, 2011 4.014 4.014 3.691 3.941 27,112 -0.06(-1.56%)
Aug 26, 2011 3.858 4.052 3.842 4.003 58,320 +0.10(+2.67%)
Aug 25, 2011 3.998 3.998 3.863 3.899 29,813 -0.08(-1.96%)
Aug 24, 2011 3.956 4.123 3.873 3.977 42,673 +0.11(+2.96%)
Aug 23, 2011 3.655 3.899 3.650 3.863 36,675 -0.04(-1.00%)
Aug 22, 2011 3.956 4.008 3.878 3.902 48,758 +0.00(+0.07%)
Aug 19, 2011 3.920 4.055 3.818 3.899 60,882 -0.09(-2.22%)
Aug 18, 2011 4.159 4.185 3.982 3.988 30,290 -0.23(-5.54%)
Aug 17, 2011 4.227 4.263 4.164 4.222 35,081 +0.03(+0.74%)
Aug 16, 2011 4.274 4.274 4.185 4.190 52,049 -0.10(-2.30%)
Aug 15, 2011 4.024 4.300 4.014 4.289 55,111 +0.22(+5.36%)
Aug 12, 2011 3.868 4.107 3.868 4.071 52,778 +0.27(+6.97%)
Aug 11, 2011 3.754 3.873 3.535 3.806 79,172 +0.07(+1.95%)
Aug 10, 2011 3.811 3.930 3.635 3.733 131,919 -0.13(-3.48%)
Aug 09, 2011 3.836 3.950 3.785 3.868 151,622 +0.04(+0.95%)
Aug 08, 2011 3.847 3.893 3.754 3.831 90,382 -0.10(-2.50%)
Aug 05, 2011 4.044 4.106 3.811 3.930 61,673 -0.13(-3.19%)
Aug 04, 2011 4.256 4.266 4.038 4.059 34,870 -0.18(-4.16%)
Aug 03, 2011 4.214 4.287 4.178 4.235 17,964 +0.04(+1.00%)
Aug 02, 2011 3.971 4.271 3.940 4.193 66,216 +0.20(+5.05%)
Aug 01, 2011 4.126 4.142 3.940 3.992 56,839 -0.10(-2.41%)
Jul 29, 2011 4.116 4.189 4.090 4.090 34,157 -0.08(-1.99%)
Jul 28, 2011 4.106 4.277 3.992 4.173 32,411 +0.05(+1.26%)
Jul 27, 2011 4.199 4.344 3.847 4.121 401,984 -0.07(-1.61%)
Jul 26, 2011 4.380 4.380 4.172 4.189 113,989 -0.19(-4.37%)
Jul 25, 2011 4.396 4.396 4.339 4.380 22,262 -0.01(-0.24%)
Jul 22, 2011 4.390 4.401 4.297 4.390 50,206 +0.00(+0.00%)
Jul 21, 2011 4.318 4.401 4.318 4.390 30,951 +0.09(+2.05%)
Jul 20, 2011 4.251 4.308 4.235 4.302 16,031 +0.04(+0.97%)
Jul 19, 2011 4.235 4.271 4.204 4.261 12,805 +0.03(+0.61%)
Jul 18, 2011 4.256 4.261 4.199 4.235 14,719 +0.00(+0.00%)
Jul 15, 2011 4.256 4.256 4.168 4.235 7,725 +0.01(+0.12%)
Jul 14, 2011 4.126 4.266 4.126 4.230 27,084 +0.08(+1.87%)
Jul 13, 2011 4.132 4.214 4.064 4.152 31,081 +0.05(+1.13%)
Jul 12, 2011 4.261 4.271 4.101 4.106 40,636 -0.15(-3.53%)
Jul 11, 2011 4.271 4.271 4.199 4.256 24,124 +0.02(+0.49%)
Jul 08, 2011 4.266 4.271 4.194 4.235 44,238 +0.04(+0.99%)
Jul 07, 2011 4.085 4.220 4.085 4.194 47,655 +0.14(+3.45%)
Jul 06, 2011 4.157 4.157 3.997 4.054 27,179 -0.11(-2.61%)
Jul 05, 2011 4.214 4.214 3.961 4.163 31,612 -0.08(-1.95%)
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.