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 2.698 3.070 2.637 2.750 33,377 +0.01(+0.19%)
May 27, 2010 2.642 2.760 2.637 2.745 34,369 +0.07(+2.70%)
May 26, 2010 2.704 2.833 2.637 2.673 18,813 +0.00(+0.00%)
May 25, 2010 2.652 2.745 2.606 2.673 28,118 -0.03(-1.15%)
May 24, 2010 2.678 2.760 2.621 2.704 21,432 +0.08(+3.15%)
May 21, 2010 2.595 2.704 2.528 2.621 42,622 -0.05(-1.93%)
May 20, 2010 2.688 2.879 2.631 2.673 124,488 -0.25(-8.64%)
May 19, 2010 2.833 2.946 2.719 2.925 67,874 +0.13(+4.81%)
May 18, 2010 2.802 2.879 2.724 2.791 32,987 -0.08(-2.70%)
May 17, 2010 2.894 2.962 2.760 2.869 20,565 -0.02(-0.54%)
May 14, 2010 2.946 2.946 2.817 2.884 18,298 -0.11(-3.62%)
May 13, 2010 2.951 3.054 2.951 2.993 15,327 +0.00(+0.00%)
May 12, 2010 2.987 3.034 2.936 2.993 44,252 +0.02(+0.52%)
May 11, 2010 2.709 2.993 2.616 2.977 142,631 +0.29(+10.96%)
May 10, 2010 2.740 2.740 2.631 2.683 41,240 +0.09(+3.38%)
May 07, 2010 2.724 2.802 2.580 2.595 91,027 -0.16(-5.81%)
May 06, 2010 2.889 2.993 2.420 2.755 92,822 -0.11(-3.96%)
May 05, 2010 2.993 3.044 2.848 2.869 15,586 -0.13(-4.30%)
May 04, 2010 2.987 3.018 2.931 2.998 29,661 -0.05(-1.53%)
May 03, 2010 3.091 3.127 3.023 3.044 10,500 -0.05(-1.50%)
Apr 30, 2010 3.132 3.152 3.060 3.091 45,868 -0.04(-1.16%)
Apr 29, 2010 3.111 3.127 3.085 3.127 17,798 +0.02(+0.50%)
Apr 28, 2010 3.110 3.116 3.075 3.111 12,867 +0.03(+1.01%)
Apr 27, 2010 3.054 3.080 3.044 3.080 54,367 +0.08(+2.75%)
Apr 26, 2010 3.018 3.122 2.998 2.998 42,980 -0.03(-0.85%)
Apr 23, 2010 3.023 3.085 2.987 3.023 39,267 -0.06(-1.84%)
Apr 22, 2010 2.977 3.090 2.946 3.080 28,779 +0.04(+1.36%)
Apr 21, 2010 3.134 3.134 2.894 3.039 50,481 +0.00(+0.00%)
Apr 20, 2010 3.008 3.096 2.977 3.039 38,274 -0.01(-0.17%)
Apr 19, 2010 3.116 3.158 2.956 3.044 62,191 -0.12(-3.91%)
Apr 16, 2010 3.096 3.178 3.065 3.168 27,896 +0.02(+0.49%)
Apr 15, 2010 3.101 3.183 3.101 3.152 13,968 +0.02(+0.49%)
Apr 14, 2010 3.152 3.199 3.085 3.137 39,713 -0.02(-0.65%)
Apr 13, 2010 3.096 3.199 3.096 3.158 41,819 +0.01(+0.33%)
Apr 12, 2010 3.111 3.194 3.080 3.147 53,718 +0.00(+0.00%)
Apr 09, 2010 3.194 3.194 3.018 3.147 50,091 -0.05(-1.61%)
Apr 08, 2010 3.183 3.225 3.158 3.199 38,158 +0.03(+0.98%)
Apr 07, 2010 3.173 3.194 3.106 3.168 26,837 +0.01(+0.16%)
Apr 06, 2010 3.152 3.209 3.049 3.163 34,516 +0.02(+0.79%)
Apr 05, 2010 3.085 3.173 3.060 3.138 66,554 +0.05(+1.71%)
Apr 01, 2010 2.900 3.085 3.085 3.085 45,353 +0.18(+6.03%)
Mar 31, 2010 2.972 3.034 2.910 2.910 16,327 -0.05(-1.74%)
Mar 30, 2010 2.920 3.054 2.900 2.962 21,314 +0.00(+0.00%)
Mar 29, 2010 2.967 3.018 2.900 2.962 34,586 +0.07(+2.50%)
Mar 26, 2010 2.853 3.013 2.853 2.889 31,115 +0.01(+0.36%)
Mar 25, 2010 2.817 2.920 2.688 2.879 15,055 +0.06(+2.01%)
Mar 24, 2010 2.776 2.879 2.765 2.822 55,487 +0.10(+3.60%)
Mar 23, 2010 2.569 2.740 2.569 2.724 58,237 +0.13(+5.18%)
Mar 22, 2010 2.600 2.631 2.528 2.590 208,624 +0.01(+0.40%)
Mar 19, 2010 3.168 3.168 2.368 2.580 620,212 -0.60(-18.83%)
Mar 18, 2010 3.204 3.209 2.993 3.178 91,122 +0.01(+0.16%)
Mar 17, 2010 3.168 3.220 3.096 3.173 72,878 +0.01(+0.16%)
Mar 16, 2010 2.993 3.251 2.993 3.168 237,396 +0.18(+5.86%)
Mar 15, 2010 2.864 2.993 2.750 2.993 181,594 +0.21(+7.41%)
Mar 12, 2010 2.673 2.786 2.673 2.786 70,518 +0.15(+5.68%)
Mar 11, 2010 2.606 2.683 2.606 2.637 33,253 +0.01(+0.20%)
Mar 10, 2010 2.544 2.631 2.508 2.631 50,276 +0.11(+4.29%)
Mar 09, 2010 2.569 2.580 2.497 2.523 62,437 -0.05(-2.00%)
Mar 08, 2010 2.482 2.575 2.482 2.575 11,867 +0.10(+3.96%)
Mar 05, 2010 2.477 2.517 2.432 2.477 29,111 +0.00(+0.00%)
Mar 04, 2010 2.373 2.477 2.373 2.477 94,760 +0.11(+4.80%)
Mar 03, 2010 2.296 2.399 2.296 2.363 62,451 +0.08(+3.62%)
Mar 02, 2010 2.317 2.322 2.275 2.281 34,518 -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.