Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bassett Furniture (NQ: BSET )

14.64 -0.02 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jul 29, 2011 4.117 4.190 4.091 4.091 34,147 -0.08(-1.99%)
Jul 28, 2011 4.107 4.278 3.993 4.174 32,401 +0.05(+1.26%)
Jul 27, 2011 4.200 4.345 3.848 4.123 401,858 -0.07(-1.61%)
Jul 26, 2011 4.381 4.381 4.174 4.190 113,953 -0.19(-4.37%)
Jul 25, 2011 4.397 4.397 4.340 4.381 22,255 -0.01(-0.24%)
Jul 22, 2011 4.392 4.402 4.299 4.392 50,190 +0.00(+0.00%)
Jul 21, 2011 4.319 4.402 4.319 4.392 30,942 +0.09(+2.05%)
Jul 20, 2011 4.252 4.309 4.236 4.304 16,026 +0.04(+0.97%)
Jul 19, 2011 4.236 4.273 4.205 4.262 12,801 +0.03(+0.61%)
Jul 18, 2011 4.257 4.262 4.200 4.236 14,715 +0.00(+0.00%)
Jul 15, 2011 4.257 4.257 4.169 4.236 7,723 +0.01(+0.12%)
Jul 14, 2011 4.128 4.268 4.128 4.231 27,076 +0.08(+1.87%)
Jul 13, 2011 4.133 4.216 4.066 4.154 31,071 +0.05(+1.13%)
Jul 12, 2011 4.262 4.273 4.102 4.107 40,623 -0.15(-3.53%)
Jul 11, 2011 4.273 4.273 4.200 4.257 24,116 +0.02(+0.49%)
Jul 08, 2011 4.268 4.273 4.195 4.236 44,224 +0.04(+0.99%)
Jul 07, 2011 4.086 4.221 4.086 4.195 47,640 +0.14(+3.45%)
Jul 06, 2011 4.159 4.159 3.998 4.055 27,171 -0.11(-2.61%)
Jul 05, 2011 4.216 4.216 3.962 4.164 31,602 -0.08(-1.95%)
Jul 01, 2011 4.009 4.247 4.009 4.247 30,420 +0.17(+4.06%)
Jun 30, 2011 3.946 4.107 3.936 4.081 58,508 +0.04(+0.90%)
Jun 29, 2011 3.978 4.066 3.781 4.045 103,440 +0.07(+1.83%)
Jun 28, 2011 4.024 4.050 3.952 3.972 59,636 -0.04(-1.03%)
Jun 27, 2011 3.933 4.164 3.889 4.014 224,763 -0.02(-0.51%)
Jun 24, 2011 4.055 4.081 4.009 4.034 27,503 -0.01(-0.13%)
Jun 23, 2011 4.132 4.132 4.040 4.040 44,044 -0.03(-0.76%)
Jun 22, 2011 4.190 4.195 4.071 4.071 15,703 -0.12(-2.84%)
Jun 21, 2011 4.179 4.257 4.076 4.190 17,136 +0.01(+0.12%)
Jun 20, 2011 4.060 4.195 4.009 4.185 13,869 +0.02(+0.43%)
Jun 17, 2011 4.148 4.167 3.895 4.167 45,861 +0.02(+0.44%)
Jun 16, 2011 4.081 4.171 4.020 4.148 15,800 +0.08(+2.04%)
Jun 15, 2011 4.117 4.143 4.045 4.066 64,898 -0.03(-0.76%)
Jun 14, 2011 4.143 4.159 4.097 4.097 51,328 -0.05(-1.13%)
Jun 13, 2011 4.273 4.273 4.133 4.143 29,335 -0.12(-2.91%)
Jun 10, 2011 4.278 4.299 4.216 4.268 6,785 +0.01(+0.12%)
Jun 09, 2011 4.247 4.335 4.211 4.262 7,559 -0.02(-0.48%)
Jun 08, 2011 4.330 4.387 4.169 4.283 7,213 -0.10(-2.25%)
Jun 07, 2011 4.179 4.464 4.107 4.381 51,851 +0.20(+4.70%)
Jun 06, 2011 4.205 4.324 4.128 4.185 39,314 -0.15(-3.35%)
Jun 03, 2011 4.371 4.402 4.311 4.330 9,090 -0.17(-3.69%)
May 24, 2011 4.506 4.537 4.459 4.495 28,227 +0.02(+0.35%)
May 23, 2011 4.485 4.552 4.444 4.480 29,712 -0.01(-0.12%)
May 20, 2011 4.485 4.532 4.485 4.485 10,519 -0.03(-0.57%)
May 19, 2011 4.526 4.532 4.361 4.511 16,968 +0.15(+3.32%)
May 18, 2011 4.501 4.552 4.252 4.366 59,105 -0.11(-2.43%)
May 17, 2011 4.501 4.532 4.449 4.475 71,563 +0.00(+0.00%)
May 16, 2011 4.511 4.646 4.464 4.475 45,282 -0.01(-0.24%)
May 13, 2011 4.459 4.506 4.459 4.486 15,867 +0.01(+0.24%)
May 12, 2011 4.480 4.532 4.459 4.475 17,072 -0.01(-0.12%)
May 11, 2011 4.521 4.521 4.418 4.480 55,245 -0.01(-0.23%)
May 10, 2011 4.501 4.552 4.449 4.490 26,773 +0.03(+0.69%)
May 09, 2011 4.506 4.506 4.253 4.459 18,393 +0.03(+0.70%)
May 06, 2011 4.273 4.516 4.222 4.428 30,036 +0.14(+3.25%)
May 05, 2011 4.346 4.346 4.217 4.289 45,778 -0.06(-1.31%)
May 04, 2011 4.578 4.624 4.320 4.346 27,869 -0.28(-6.03%)
May 03, 2011 4.547 4.650 4.516 4.624 125,995 +0.06(+1.24%)
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.