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

Bassett Furniture (NQ: BSET )

14.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2011 3.899 3.972 3.853 3.899 39,382 +0.05(+1.21%)
Aug 30, 2011 3.899 3.939 3.853 3.853 7,564 -0.09(-2.24%)
Aug 29, 2011 4.014 4.014 3.691 3.941 27,112 -0.06(-1.56%)
Aug 26, 2011 3.858 4.052 3.842 4.003 58,320 +0.10(+2.67%)
Aug 25, 2011 3.998 3.998 3.863 3.899 29,813 -0.08(-1.96%)
Aug 24, 2011 3.956 4.123 3.873 3.977 42,673 +0.11(+2.96%)
Aug 23, 2011 3.655 3.899 3.650 3.863 36,675 -0.04(-1.00%)
Aug 22, 2011 3.956 4.008 3.878 3.902 48,758 +0.00(+0.07%)
Aug 19, 2011 3.920 4.055 3.818 3.899 60,882 -0.09(-2.22%)
Aug 18, 2011 4.159 4.185 3.982 3.988 30,290 -0.23(-5.54%)
Aug 17, 2011 4.227 4.263 4.164 4.222 35,081 +0.03(+0.74%)
Aug 16, 2011 4.274 4.274 4.185 4.190 52,049 -0.10(-2.30%)
Aug 15, 2011 4.024 4.300 4.014 4.289 55,111 +0.22(+5.36%)
Aug 12, 2011 3.868 4.107 3.868 4.071 52,778 +0.27(+6.97%)
Aug 11, 2011 3.754 3.873 3.535 3.806 79,172 +0.07(+1.95%)
Aug 10, 2011 3.811 3.930 3.635 3.733 131,919 -0.13(-3.48%)
Aug 09, 2011 3.836 3.950 3.785 3.868 151,622 +0.04(+0.95%)
Aug 08, 2011 3.847 3.893 3.754 3.831 90,382 -0.10(-2.50%)
Aug 05, 2011 4.044 4.106 3.811 3.930 61,673 -0.13(-3.19%)
Aug 04, 2011 4.256 4.266 4.038 4.059 34,870 -0.18(-4.16%)
Aug 03, 2011 4.214 4.287 4.178 4.235 17,964 +0.04(+1.00%)
Aug 02, 2011 3.971 4.271 3.940 4.193 66,216 +0.20(+5.05%)
Aug 01, 2011 4.126 4.142 3.940 3.992 56,839 -0.10(-2.41%)
Jul 29, 2011 4.116 4.189 4.090 4.090 34,157 -0.08(-1.99%)
Jul 28, 2011 4.106 4.277 3.992 4.173 32,411 +0.05(+1.26%)
Jul 27, 2011 4.199 4.344 3.847 4.121 401,984 -0.07(-1.61%)
Jul 26, 2011 4.380 4.380 4.172 4.189 113,989 -0.19(-4.37%)
Jul 25, 2011 4.396 4.396 4.339 4.380 22,262 -0.01(-0.24%)
Jul 22, 2011 4.390 4.401 4.297 4.390 50,206 +0.00(+0.00%)
Jul 21, 2011 4.318 4.401 4.318 4.390 30,951 +0.09(+2.05%)
Jul 20, 2011 4.251 4.308 4.235 4.302 16,031 +0.04(+0.97%)
Jul 19, 2011 4.235 4.271 4.204 4.261 12,805 +0.03(+0.61%)
Jul 18, 2011 4.256 4.261 4.199 4.235 14,719 +0.00(+0.00%)
Jul 15, 2011 4.256 4.256 4.168 4.235 7,725 +0.01(+0.12%)
Jul 14, 2011 4.126 4.266 4.126 4.230 27,084 +0.08(+1.87%)
Jul 13, 2011 4.132 4.214 4.064 4.152 31,081 +0.05(+1.13%)
Jul 12, 2011 4.261 4.271 4.101 4.106 40,636 -0.15(-3.53%)
Jul 11, 2011 4.271 4.271 4.199 4.256 24,124 +0.02(+0.49%)
Jul 08, 2011 4.266 4.271 4.194 4.235 44,238 +0.04(+0.99%)
Jul 07, 2011 4.085 4.220 4.085 4.194 47,655 +0.14(+3.45%)
Jul 06, 2011 4.157 4.157 3.997 4.054 27,179 -0.11(-2.61%)
Jul 05, 2011 4.214 4.214 3.961 4.163 31,612 -0.08(-1.95%)
Jul 01, 2011 4.007 4.245 4.007 4.245 30,430 +0.17(+4.06%)
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%)
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.