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 (%)
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%)
Mar 01, 2010 2.183 2.343 2.183 2.343 21,884 +0.23(+10.73%)
Feb 26, 2010 2.317 2.333 2.116 2.116 18,931 -0.20(-8.69%)
Feb 25, 2010 2.147 2.343 2.147 2.317 42,046 +0.17(+7.93%)
Feb 24, 2010 2.328 2.328 2.147 2.147 29,559 -0.19(-8.17%)
Feb 23, 2010 2.132 2.338 2.132 2.338 38,609 +0.10(+4.62%)
Feb 22, 2010 2.292 2.348 2.137 2.235 62,193 -0.04(-1.59%)
Feb 19, 2010 2.302 2.302 2.204 2.271 19,641 -0.05(-2.22%)
Feb 18, 2010 2.292 2.343 2.292 2.323 38,094 +0.02(+0.90%)
Feb 17, 2010 2.266 2.323 2.226 2.302 16,234 +0.02(+0.68%)
Feb 16, 2010 2.317 2.323 2.276 2.286 28,615 -0.05(-1.99%)
Feb 12, 2010 2.317 2.333 2.333 2.333 22,475 +0.01(+0.22%)
Feb 11, 2010 2.061 2.348 2.008 2.328 76,578 +0.13(+6.12%)
Feb 10, 2010 2.276 2.297 2.173 2.193 25,616 -0.12(-5.35%)
Feb 09, 2010 2.183 2.348 2.049 2.317 151,544 +0.18(+8.19%)
Feb 08, 2010 2.224 2.317 2.126 2.142 34,395 -0.04(-1.89%)
Feb 05, 2010 2.168 2.245 2.168 2.183 17,598 -0.04(-1.63%)
Feb 04, 2010 2.224 2.240 2.202 2.219 19,687 -0.02(-0.69%)
Feb 03, 2010 2.219 2.250 2.209 2.235 15,839 +0.00(+0.00%)
Feb 02, 2010 2.188 2.271 2.188 2.235 7,269 +0.03(+1.41%)
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.