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

Bassett Furniture (NQ: BSET )

14.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Dec 31, 2010 2.172 2.241 2.151 2.214 72,393 +0.02(+0.72%)
Dec 30, 2010 2.209 2.336 2.162 2.199 187,118 -0.02(-0.71%)
Dec 29, 2010 2.167 2.214 2.146 2.214 6,528 +0.07(+3.45%)
Dec 28, 2010 2.114 2.141 2.114 2.141 37,381 +0.01(+0.25%)
Dec 27, 2010 2.120 2.175 2.114 2.135 60,907 -0.04(-1.70%)
Dec 23, 2010 2.214 2.216 2.151 2.172 9,970 -0.02(-0.72%)
Dec 22, 2010 2.167 2.188 2.162 2.188 1,137 -0.01(-0.24%)
Dec 21, 2010 2.156 2.209 2.156 2.193 6,892 +0.03(+1.46%)
Dec 20, 2010 2.188 2.214 2.162 2.162 12,134 -0.07(-3.07%)
Dec 17, 2010 2.178 2.230 2.167 2.230 13,793 +0.04(+1.68%)
Dec 16, 2010 2.241 2.246 2.188 2.193 33,518 -0.01(-0.48%)
Dec 15, 2010 2.167 2.230 2.167 2.204 12,777 +0.03(+1.21%)
Dec 14, 2010 2.172 2.181 2.162 2.178 30,097 -0.01(-0.48%)
Dec 13, 2010 2.183 2.208 2.162 2.188 9,940 +0.01(+0.24%)
Dec 10, 2010 2.183 2.193 2.167 2.183 13,568 +0.01(+0.49%)
Dec 09, 2010 2.241 2.241 2.156 2.172 12,576 -0.06(-2.83%)
Dec 08, 2010 2.220 2.241 2.220 2.236 6,638 +0.04(+1.92%)
Dec 07, 2010 2.199 2.278 2.193 2.193 27,453 -0.01(-0.24%)
Dec 06, 2010 2.072 2.236 2.072 2.199 27,650 +0.09(+4.51%)
Dec 03, 2010 2.062 2.130 2.062 2.104 25,471 +0.01(+0.25%)
Dec 02, 2010 2.135 2.135 2.072 2.099 17,414 -0.02(-0.75%)
Dec 01, 2010 2.188 2.188 2.093 2.114 16,310 -0.06(-2.67%)
Nov 30, 2010 2.172 2.172 2.120 2.172 6,418 +0.00(+0.00%)
Nov 29, 2010 2.178 2.294 2.146 2.172 78,775 +0.02(+0.73%)
Nov 26, 2010 2.172 2.172 2.135 2.156 948 -0.01(-0.49%)
Nov 24, 2010 2.051 2.167 2.167 2.167 29,160 +0.13(+6.20%)
Nov 23, 2010 2.056 2.104 1.943 2.041 16,363 -0.01(-0.51%)
Nov 22, 2010 2.130 2.162 2.051 2.051 59,845 -0.10(-4.66%)
Nov 19, 2010 2.193 2.209 2.130 2.151 37,245 -0.06(-2.86%)
Nov 18, 2010 2.294 2.299 2.183 2.214 36,329 -0.05(-2.33%)
Nov 17, 2010 2.272 2.297 2.220 2.267 10,055 -0.02(-0.92%)
Nov 16, 2010 2.309 2.309 2.267 2.288 27,510 -0.01(-0.46%)
Nov 15, 2010 2.325 2.330 2.294 2.299 24,562 -0.04(-1.58%)
Nov 12, 2010 2.346 2.346 2.294 2.336 18,378 +0.02(+0.68%)
Nov 11, 2010 2.341 2.346 2.320 2.320 23,295 +0.03(+1.38%)
Nov 10, 2010 2.404 2.420 2.288 2.288 68,616 -0.14(-5.65%)
Nov 09, 2010 2.431 2.483 2.404 2.425 54,771 -0.01(-0.43%)
Nov 08, 2010 2.436 2.473 2.425 2.436 12,872 -0.01(-0.22%)
Nov 05, 2010 2.452 2.493 2.431 2.441 7,019 -0.01(-0.21%)
Nov 04, 2010 2.415 2.462 2.410 2.446 19,113 +0.06(+2.65%)
Nov 03, 2010 2.415 2.415 2.362 2.383 33,509 -0.03(-1.31%)
Nov 02, 2010 2.410 2.452 2.410 2.415 39,697 +0.00(+0.00%)
Nov 01, 2010 2.457 2.457 2.411 2.415 30,298 -0.08(-3.38%)
Oct 29, 2010 2.473 2.499 2.425 2.499 15,749 +0.06(+2.60%)
Oct 28, 2010 2.462 2.473 2.404 2.436 25,384 +0.00(+0.00%)
Oct 27, 2010 2.520 2.520 2.330 2.436 77,367 -0.09(-3.75%)
Oct 25, 2010 2.578 2.578 2.436 2.531 79,985 -0.01(-0.41%)
Oct 22, 2010 2.584 2.589 2.541 2.541 14,702 -0.07(-2.63%)
Oct 21, 2010 2.584 2.610 2.573 2.610 50,775 +0.02(+0.61%)
Oct 20, 2010 2.599 2.636 2.557 2.594 22,262 -0.04(-1.60%)
Oct 18, 2010 2.578 2.636 2.636 2.636 28,638 +0.05(+1.83%)
Oct 15, 2010 2.642 2.642 2.573 2.589 16,403 -0.05(-1.80%)
Oct 14, 2010 2.557 2.636 2.526 2.636 27,904 +0.10(+3.95%)
Oct 13, 2010 2.642 2.642 2.536 2.536 32,399 -0.09(-3.61%)
Oct 12, 2010 2.615 2.636 2.610 2.631 28,934 +0.03(+1.22%)
Oct 11, 2010 2.668 2.668 2.599 2.599 39,449 -0.09(-3.33%)
Oct 08, 2010 2.594 2.689 2.557 2.689 56,186 +0.06(+2.20%)
Oct 07, 2010 2.615 2.642 2.610 2.631 107,347 +0.00(+0.00%)
Oct 06, 2010 2.663 2.663 2.612 2.631 10,256 -0.01(-0.20%)
Oct 05, 2010 2.642 2.678 2.578 2.636 162,041 +0.07(+2.67%)
Oct 04, 2010 2.557 2.639 2.557 2.568 28,668 -0.04(-1.60%)
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.