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

Bassett Furniture (NQ: BSET )

14.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2011 3.945 4.106 3.935 4.080 58,527 +0.04(+0.90%)
Jun 29, 2011 3.976 4.064 3.780 4.044 103,472 +0.07(+1.83%)
Jun 28, 2011 4.023 4.049 3.950 3.971 59,655 -0.04(-1.03%)
Jun 27, 2011 3.932 4.163 3.888 4.013 224,834 -0.02(-0.51%)
Jun 24, 2011 4.054 4.080 4.007 4.033 27,511 -0.01(-0.13%)
Jun 23, 2011 4.131 4.131 4.038 4.038 44,058 -0.03(-0.76%)
Jun 22, 2011 4.189 4.194 4.069 4.069 15,708 -0.12(-2.84%)
Jun 21, 2011 4.178 4.256 4.075 4.189 17,141 +0.01(+0.13%)
Jun 20, 2011 4.059 4.194 4.007 4.183 13,873 +0.02(+0.43%)
Jun 17, 2011 4.147 4.165 3.893 4.165 45,876 +0.02(+0.44%)
Jun 16, 2011 4.080 4.169 4.019 4.147 15,805 +0.08(+2.04%)
Jun 15, 2011 4.116 4.142 4.044 4.064 64,918 -0.03(-0.76%)
Jun 14, 2011 4.142 4.157 4.095 4.095 51,344 -0.05(-1.13%)
Jun 13, 2011 4.271 4.271 4.132 4.142 29,344 -0.12(-2.91%)
Jun 10, 2011 4.277 4.297 4.214 4.266 6,787 +0.01(+0.12%)
Jun 09, 2011 4.245 4.333 4.209 4.261 7,561 -0.02(-0.48%)
Jun 08, 2011 4.328 4.385 4.168 4.282 7,215 -0.10(-2.25%)
Jun 07, 2011 4.178 4.463 4.106 4.380 51,867 +0.20(+4.70%)
Jun 06, 2011 4.204 4.323 4.126 4.183 39,326 -0.14(-3.35%)
Jun 03, 2011 4.370 4.401 4.309 4.328 9,093 -0.17(-3.69%)
May 24, 2011 4.504 4.535 4.458 4.494 28,236 +0.02(+0.35%)
May 23, 2011 4.484 4.551 4.442 4.478 29,721 -0.01(-0.12%)
May 20, 2011 4.484 4.530 4.484 4.484 10,522 -0.03(-0.57%)
May 19, 2011 4.525 4.530 4.359 4.510 16,973 +0.14(+3.32%)
May 18, 2011 4.499 4.551 4.251 4.365 59,124 -0.11(-2.43%)
May 17, 2011 4.499 4.530 4.447 4.473 71,585 +0.00(+0.00%)
May 16, 2011 4.510 4.644 4.463 4.473 45,296 -0.01(-0.24%)
May 13, 2011 4.458 4.504 4.458 4.484 15,872 +0.01(+0.24%)
May 12, 2011 4.478 4.530 4.458 4.473 17,078 -0.01(-0.12%)
May 11, 2011 4.520 4.520 4.417 4.478 55,262 -0.01(-0.23%)
May 10, 2011 4.499 4.551 4.447 4.489 26,781 +0.03(+0.69%)
May 09, 2011 4.504 4.504 4.251 4.458 18,399 +0.03(+0.70%)
May 06, 2011 4.272 4.515 4.221 4.427 30,045 +0.14(+3.25%)
May 05, 2011 4.344 4.344 4.215 4.288 45,793 -0.06(-1.31%)
May 04, 2011 4.576 4.623 4.319 4.344 27,878 -0.28(-6.03%)
May 03, 2011 4.546 4.649 4.515 4.623 126,035 +0.06(+1.24%)
May 02, 2011 4.551 4.623 4.499 4.566 64,205 -0.04(-0.90%)
Apr 29, 2011 4.576 4.680 4.576 4.607 80,300 +0.07(+1.48%)
Apr 28, 2011 4.680 4.690 4.308 4.540 79,966 -0.13(-2.87%)
Apr 27, 2011 4.649 4.695 4.623 4.675 431,991 +0.05(+1.12%)
Apr 26, 2011 4.592 4.680 4.592 4.623 279,648 +0.10(+2.29%)
Apr 25, 2011 4.576 4.607 4.375 4.519 136,167 +0.26(+6.17%)
Apr 21, 2011 4.236 4.272 4.117 4.257 13,607 +0.02(+0.49%)
Apr 20, 2011 4.226 4.241 4.164 4.236 24,417 +0.05(+1.11%)
Apr 19, 2011 4.195 4.226 4.179 4.190 17,893 +0.01(+0.25%)
Apr 18, 2011 4.257 4.257 4.179 4.179 18,532 -0.04(-0.98%)
Apr 15, 2011 4.215 4.226 4.081 4.221 58,763 +0.05(+1.11%)
Apr 14, 2011 4.143 4.179 4.112 4.174 19,187 +0.00(+0.10%)
Apr 13, 2011 3.983 4.179 3.880 4.170 116,010 -0.00(-0.10%)
Apr 12, 2011 3.973 4.174 3.973 4.174 14,109 +0.16(+3.98%)
Apr 11, 2011 4.061 4.061 3.973 4.014 42,930 -0.04(-1.02%)
Apr 08, 2011 4.174 4.174 4.014 4.055 12,158 +0.01(+0.13%)
Apr 07, 2011 3.993 4.061 3.973 4.050 12,881 +0.09(+2.21%)
Apr 06, 2011 3.978 4.071 3.875 3.963 13,687 +0.01(+0.26%)
Apr 05, 2011 4.019 4.066 3.895 3.952 19,420 -0.06(-1.41%)
Apr 04, 2011 4.004 4.071 3.921 4.009 20,771 -0.01(-0.26%)
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.