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 (%)
Mar 30, 2012 5.284 5.324 5.267 5.267 97,320 +0.01(+0.11%)
Mar 29, 2012 5.290 5.295 5.227 5.261 29,491 -0.02(-0.43%)
Mar 28, 2012 5.238 5.284 5.209 5.284 35,657 +0.04(+0.76%)
Mar 27, 2012 5.175 5.255 5.175 5.244 75,067 +0.07(+1.33%)
Mar 26, 2012 5.078 5.175 5.043 5.175 97,563 +0.12(+2.38%)
Mar 23, 2012 5.055 5.101 5.026 5.055 55,706 +0.00(+0.00%)
Mar 22, 2012 5.009 5.061 5.009 5.055 42,744 +0.05(+0.91%)
Mar 21, 2012 4.980 5.026 4.980 5.009 28,604 +0.01(+0.23%)
Mar 20, 2012 4.992 5.009 4.877 4.998 21,091 +0.00(+0.00%)
Mar 19, 2012 4.929 4.998 4.889 4.998 43,509 +0.07(+1.51%)
Mar 16, 2012 4.889 4.923 4.877 4.923 64,995 +0.03(+0.58%)
Mar 15, 2012 4.883 4.895 4.820 4.895 44,227 +0.02(+0.35%)
Mar 14, 2012 4.832 4.877 4.803 4.877 42,569 +0.01(+0.24%)
Mar 13, 2012 4.866 4.866 4.837 4.866 52,614 +0.01(+0.16%)
Mar 12, 2012 4.820 4.877 4.792 4.858 63,187 +0.04(+0.91%)
Mar 09, 2012 4.792 4.832 4.774 4.814 75,750 +0.02(+0.49%)
Mar 08, 2012 4.752 4.797 4.719 4.791 66,258 +0.05(+1.03%)
Mar 07, 2012 4.746 4.752 4.723 4.742 15,118 -0.01(-0.21%)
Mar 06, 2012 4.786 4.786 4.694 4.752 29,606 -0.02(-0.35%)
Mar 05, 2012 4.757 4.786 4.699 4.769 22,836 -0.01(-0.12%)
Mar 02, 2012 4.757 4.780 4.706 4.774 35,561 +0.04(+0.85%)
Mar 01, 2012 4.723 4.774 4.660 4.734 36,120 +0.00(+0.00%)
Feb 29, 2012 4.706 4.752 4.639 4.734 77,141 +0.03(+0.61%)
Feb 28, 2012 4.608 4.706 4.563 4.706 57,140 +0.04(+0.86%)
Feb 27, 2012 4.689 4.706 4.666 4.666 15,108 -0.01(-0.15%)
Feb 24, 2012 4.689 4.706 4.648 4.673 6,353 +0.00(+0.02%)
Feb 23, 2012 4.671 4.705 4.643 4.671 14,694 +0.02(+0.49%)
Feb 22, 2012 4.677 4.694 4.648 4.648 18,904 -0.02(-0.37%)
Feb 21, 2012 4.683 4.683 4.660 4.666 14,928 +0.00(+0.00%)
Feb 17, 2012 4.614 4.683 4.614 4.666 57,898 +0.03(+0.62%)
Feb 16, 2012 4.602 4.637 4.591 4.637 4,924 -0.01(-0.12%)
Feb 15, 2012 4.648 4.648 4.603 4.643 16,769 +0.02(+0.37%)
Feb 14, 2012 4.626 4.648 4.620 4.626 11,848 -0.01(-0.25%)
Feb 13, 2012 4.683 4.683 4.614 4.637 31,610 -0.01(-0.25%)
Feb 10, 2012 4.614 4.648 4.597 4.648 7,206 +0.02(+0.49%)
Feb 09, 2012 4.614 4.637 4.569 4.626 28,446 +0.04(+0.98%)
Feb 08, 2012 4.603 4.614 4.569 4.581 24,969 -0.02(-0.48%)
Feb 07, 2012 4.597 4.603 4.574 4.603 4,706 +0.04(+0.87%)
Feb 06, 2012 4.592 4.602 4.552 4.563 20,776 +0.00(+0.00%)
Feb 03, 2012 4.546 4.608 4.546 4.563 26,135 -0.01(-0.25%)
Feb 02, 2012 4.597 4.603 4.557 4.574 1,979 +0.02(+0.37%)
Feb 01, 2012 4.546 4.580 4.540 4.557 4,763 -0.04(-0.87%)
Jan 31, 2012 4.603 4.603 4.546 4.597 13,048 +0.05(+1.00%)
Jan 30, 2012 4.518 4.609 4.518 4.552 20,498 -0.05(-0.99%)
Jan 27, 2012 4.531 4.597 4.444 4.597 61,675 +0.06(+1.25%)
Jan 26, 2012 4.353 4.551 4.347 4.540 28,254 +0.15(+3.37%)
Jan 25, 2012 4.353 4.438 4.353 4.392 32,323 +0.06(+1.45%)
Jan 24, 2012 4.489 4.552 4.296 4.330 20,015 -0.22(-4.88%)
Jan 23, 2012 4.557 4.557 4.504 4.552 11,359 -0.01(-0.12%)
Jan 20, 2012 4.535 4.557 4.523 4.557 25,084 +0.04(+0.88%)
Jan 19, 2012 4.535 4.552 4.449 4.518 17,763 +0.01(+0.25%)
Jan 18, 2012 4.489 4.546 4.489 4.506 18,015 -0.02(-0.38%)
Jan 17, 2012 4.518 4.523 4.398 4.523 16,494 +0.03(+0.76%)
Jan 13, 2012 4.432 4.501 4.432 4.489 17,846 +0.06(+1.28%)
Jan 12, 2012 4.438 4.449 4.392 4.432 11,577 +0.01(+0.13%)
Jan 11, 2012 4.438 4.438 4.375 4.427 16,535 -0.01(-0.26%)
Jan 10, 2012 4.409 4.438 4.357 4.438 24,599 +0.07(+1.70%)
Jan 09, 2012 4.444 4.444 4.357 4.364 12,817 -0.07(-1.67%)
Jan 06, 2012 4.449 4.449 4.401 4.438 22,920 +0.00(+0.00%)
Jan 05, 2012 4.404 4.449 4.404 4.438 21,296 +0.06(+1.43%)
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.