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

Bassett Furniture (NQ: BSET )

15.01 +0.58 (+4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2010 2.415 2.446 2.400 2.446 16,480 +0.02(+0.85%)
Aug 30, 2010 2.400 2.446 2.400 2.426 16,523 +0.02(+0.64%)
Aug 27, 2010 2.436 2.462 2.410 2.410 16,184 -0.05(-2.10%)
Aug 26, 2010 2.457 2.462 2.400 2.462 27,094 +0.01(+0.42%)
Aug 25, 2010 2.483 2.483 2.405 2.452 2,141 -0.03(-1.04%)
Aug 24, 2010 2.457 2.508 2.431 2.477 24,316 +0.05(+1.91%)
Aug 23, 2010 2.519 2.519 2.431 2.431 22,092 -0.09(-3.48%)
Aug 20, 2010 2.513 2.534 2.485 2.519 9,674 -0.02(-0.61%)
Aug 19, 2010 2.483 2.534 2.483 2.534 1,598 +0.03(+1.03%)
Aug 18, 2010 2.462 2.550 2.452 2.508 2,332 +0.05(+1.89%)
Aug 17, 2010 2.534 2.570 2.462 2.462 64,675 -0.07(-2.65%)
Aug 16, 2010 2.560 2.560 2.452 2.529 53,306 -0.03(-1.21%)
Aug 13, 2010 2.575 2.581 2.558 2.560 6,671 -0.02(-0.80%)
Aug 12, 2010 2.519 2.581 2.519 2.581 4,679 +0.01(+0.40%)
Aug 11, 2010 2.560 2.575 2.560 2.570 3,177 +0.01(+0.20%)
Aug 10, 2010 2.524 2.565 2.524 2.565 14,144 +0.00(+0.00%)
Aug 09, 2010 2.529 2.565 2.529 2.565 20,666 +0.02(+0.81%)
Aug 06, 2010 2.555 2.565 2.452 2.544 20,117 -0.02(-0.60%)
Aug 05, 2010 2.519 2.565 2.508 2.560 9,590 +0.06(+2.27%)
Aug 04, 2010 2.539 2.565 2.503 2.503 13,456 -0.01(-0.21%)
Aug 03, 2010 2.555 2.555 2.436 2.508 32,942 -0.05(-1.82%)
Aug 02, 2010 2.508 2.555 2.508 2.555 68,763 +0.07(+2.91%)
Jul 30, 2010 2.477 2.503 2.452 2.483 6,831 +0.03(+1.05%)
Jul 29, 2010 2.431 2.467 2.415 2.457 50,488 +0.04(+1.49%)
Jul 28, 2010 2.379 2.436 2.379 2.421 34,876 +0.06(+2.63%)
Jul 27, 2010 2.348 2.379 2.328 2.359 15,076 +0.02(+0.66%)
Jul 26, 2010 2.245 2.353 2.245 2.343 19,534 +0.01(+0.44%)
Jul 23, 2010 2.307 2.343 2.307 2.333 12,208 +0.03(+1.12%)
Jul 22, 2010 2.307 2.343 2.307 2.307 13,566 +0.00(+0.00%)
Jul 21, 2010 2.302 2.369 2.235 2.307 21,530 -0.03(-1.32%)
Jul 20, 2010 2.281 2.338 2.142 2.338 66,479 +0.02(+0.89%)
Jul 19, 2010 2.312 2.400 2.271 2.317 28,551 +0.02(+0.67%)
Jul 16, 2010 2.359 2.390 2.302 2.302 25,306 -0.02(-0.89%)
Jul 15, 2010 2.266 2.344 2.266 2.323 12,249 +0.06(+2.74%)
Jul 14, 2010 2.250 2.266 2.193 2.261 9,612 +0.02(+0.92%)
Jul 13, 2010 2.441 2.462 2.054 2.240 106,645 -0.18(-7.46%)
Jul 12, 2010 2.369 2.452 2.369 2.421 13,090 +0.08(+3.30%)
Jul 09, 2010 2.044 2.446 2.044 2.343 68,328 +0.40(+20.42%)
Jul 08, 2010 2.080 2.106 1.946 1.946 33,335 -0.14(-6.91%)
Jul 07, 2010 2.049 2.101 2.023 2.090 57,252 +0.07(+3.58%)
Jul 06, 2010 2.101 2.101 1.987 2.018 109,962 -0.05(-2.25%)
Jul 02, 2010 1.977 2.132 1.977 2.064 39,470 -0.05(-2.20%)
Jul 01, 2010 2.199 2.317 2.085 2.111 60,422 -0.10(-4.44%)
Jun 30, 2010 2.204 2.338 2.183 2.209 89,842 -0.04(-1.61%)
Jun 29, 2010 2.333 2.348 2.230 2.245 32,101 -0.15(-6.45%)
Jun 25, 2010 2.493 2.684 2.400 2.400 144,950 -0.07(-2.72%)
Jun 24, 2010 2.498 2.524 2.426 2.467 14,802 -0.01(-0.42%)
Jun 23, 2010 2.591 2.684 2.395 2.477 35,647 -0.10(-4.00%)
Jun 22, 2010 2.622 2.632 2.581 2.581 38,929 -0.07(-2.63%)
Jun 21, 2010 2.632 2.710 2.622 2.650 43,271 -0.05(-1.82%)
Jun 18, 2010 2.637 2.730 2.627 2.699 37,166 -0.03(-0.95%)
Jun 17, 2010 2.823 2.828 2.632 2.725 26,738 +0.04(+1.34%)
Jun 16, 2010 2.653 2.715 2.653 2.689 25,533 -0.14(-4.93%)
Jun 15, 2010 2.653 2.880 2.617 2.828 120,601 +0.18(+6.61%)
Jun 14, 2010 2.741 2.741 2.653 2.653 21,599 -0.10(-3.56%)
Jun 11, 2010 2.668 2.813 2.668 2.751 21,119 +0.07(+2.70%)
Jun 10, 2010 2.710 2.735 2.643 2.679 3,919 +0.01(+0.39%)
Jun 09, 2010 2.637 2.710 2.632 2.668 18,794 +0.03(+1.17%)
Jun 08, 2010 2.689 2.761 2.627 2.637 14,390 -0.09(-3.40%)
Jun 07, 2010 2.823 2.823 2.725 2.730 12,262 -0.09(-3.29%)
Jun 04, 2010 2.813 2.890 2.684 2.823 16,143 -0.02(-0.55%)
Jun 03, 2010 2.916 2.957 2.823 2.839 39,545 -0.10(-3.42%)
Jun 02, 2010 2.839 2.968 2.782 2.939 42,451 +0.03(+0.98%)
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.