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 (%)
Jan 29, 2010 2.271 2.323 2.224 2.250 32,235 -0.02(-0.68%)
Jan 28, 2010 2.111 2.297 2.111 2.266 59,742 +0.14(+6.81%)
Jan 27, 2010 2.054 2.121 2.008 2.121 16,130 +0.11(+5.38%)
Jan 26, 2010 2.142 2.142 1.935 2.013 54,931 -0.18(-8.24%)
Jan 25, 2010 2.168 2.281 2.126 2.193 64,018 +0.09(+4.17%)
Jan 22, 2010 1.920 2.116 1.775 2.106 39,388 +0.19(+9.97%)
Jan 21, 2010 1.904 1.946 1.837 1.915 20,456 +0.01(+0.27%)
Jan 20, 2010 2.039 2.039 1.884 1.910 35,713 -0.12(-6.09%)
Jan 19, 2010 2.132 2.132 1.966 2.033 67,516 -0.13(-6.19%)
Jan 15, 2010 2.142 2.168 2.168 2.168 110,440 +0.30(+16.02%)
Jan 14, 2010 1.724 1.899 1.719 1.868 33,717 +0.12(+6.78%)
Jan 13, 2010 1.739 1.791 1.703 1.750 17,786 -0.01(-0.29%)
Jan 12, 2010 1.744 1.770 1.744 1.755 5,231 -0.01(-0.29%)
Jan 11, 2010 1.765 1.801 1.724 1.760 12,753 +0.01(+0.29%)
Jan 08, 2010 1.771 1.771 1.755 1.755 5,568 -0.04(-2.16%)
Jan 07, 2010 1.853 1.853 1.729 1.793 25,075 -0.06(-3.47%)
Jan 06, 2010 1.812 1.884 1.734 1.858 27,433 +0.05(+2.86%)
Jan 05, 2010 1.781 1.879 1.781 1.806 20,020 +0.02(+0.86%)
Jan 04, 2010 1.786 1.858 1.729 1.791 15,209 -0.01(-0.29%)
Dec 31, 2009 1.719 1.796 1.796 1.796 30,419 +0.11(+6.42%)
Dec 30, 2009 1.775 1.817 1.688 1.688 22,562 -0.13(-7.37%)
Dec 29, 2009 1.724 1.858 1.703 1.822 21,832 +0.11(+6.33%)
Dec 28, 2009 1.796 1.817 1.708 1.714 13,834 -0.09(-5.14%)
Dec 24, 2009 1.806 1.832 1.806 1.806 4,985 -0.07(-3.85%)
Dec 23, 2009 1.853 1.879 1.755 1.879 26,356 +0.03(+1.39%)
Dec 22, 2009 1.781 1.863 1.739 1.853 18,703 +0.07(+3.76%)
Dec 21, 2009 1.744 1.796 1.677 1.786 79,089 +0.05(+2.67%)
Dec 18, 2009 1.812 1.972 1.734 1.739 94,393 -0.07(-3.99%)
Dec 17, 2009 1.873 1.966 1.775 1.812 86,273 -0.08(-4.36%)
Dec 16, 2009 1.920 2.039 1.734 1.894 189,760 -0.04(-2.13%)
Dec 15, 2009 1.744 1.935 1.734 1.935 63,406 +0.20(+11.28%)
Dec 14, 2009 1.781 1.827 1.739 1.739 29,689 -0.08(-4.53%)
Dec 11, 2009 1.801 1.832 1.760 1.822 24,264 +0.01(+0.28%)
Dec 10, 2009 1.775 1.832 1.775 1.817 17,802 -0.01(-0.56%)
Dec 09, 2009 1.755 1.827 1.734 1.827 24,502 +0.09(+5.04%)
Dec 08, 2009 1.817 1.822 1.739 1.739 39,661 -0.12(-6.39%)
Dec 07, 2009 1.910 2.008 1.792 1.858 15,355 -0.05(-2.44%)
Dec 04, 2009 1.884 1.904 1.760 1.904 24,583 +0.05(+2.50%)
Dec 03, 2009 1.884 1.910 1.812 1.858 12,846 -0.02(-0.83%)
Dec 02, 2009 1.915 1.956 1.837 1.873 15,812 -0.05(-2.42%)
Dec 01, 2009 1.920 1.935 1.853 1.920 15,752 +0.02(+0.81%)
Nov 30, 2009 1.801 1.904 1.796 1.904 16,974 +0.11(+6.28%)
Nov 27, 2009 1.806 1.843 1.781 1.792 20,733 -0.09(-4.62%)
Nov 25, 2009 1.910 1.935 1.832 1.879 38,501 -0.06(-3.19%)
Nov 24, 2009 1.817 1.941 1.796 1.941 13,551 +0.14(+8.05%)
Nov 23, 2009 1.806 1.904 1.765 1.796 61,746 +0.04(+2.05%)
Nov 20, 2009 1.868 1.868 1.760 1.760 29,187 -0.12(-6.57%)
Nov 19, 2009 2.033 2.064 1.884 1.884 26,414 -0.17(-8.06%)
Nov 18, 2009 1.770 2.054 1.770 2.049 93,593 +0.28(+15.74%)
Nov 17, 2009 1.894 1.899 1.739 1.770 68,093 -0.09(-4.99%)
Nov 16, 2009 1.899 1.899 1.853 1.863 20,001 +0.01(+0.56%)
Nov 13, 2009 1.879 1.879 1.853 1.853 22,165 -0.03(-1.37%)
Nov 12, 2009 1.894 1.910 1.863 1.879 9,213 -0.02(-0.82%)
Nov 11, 2009 1.920 1.961 1.894 1.894 11,906 +0.03(+1.66%)
Nov 10, 2009 1.858 1.972 1.848 1.863 59,541 +0.00(+0.00%)
Nov 09, 2009 1.858 1.997 1.858 1.863 67,783 +0.01(+0.56%)
Nov 06, 2009 1.956 1.956 1.848 1.853 27,290 -0.17(-8.18%)
Nov 05, 2009 1.894 2.023 1.832 2.018 102,638 +0.18(+9.52%)
Nov 04, 2009 1.868 2.013 1.843 1.843 72,026 -0.08(-4.03%)
Nov 03, 2009 1.941 2.008 1.837 1.920 90,968 +0.01(+0.54%)
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.