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

Bassett Furniture (NQ: BSET )

15.00 +0.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2010 2.468 2.500 2.453 2.500 16,127 +0.02(+0.85%)
Aug 30, 2010 2.453 2.500 2.453 2.479 16,169 +0.02(+0.64%)
Aug 27, 2010 2.489 2.516 2.463 2.463 15,837 -0.05(-2.10%)
Aug 26, 2010 2.511 2.516 2.453 2.516 26,513 +0.01(+0.42%)
Aug 25, 2010 2.537 2.537 2.458 2.505 2,095 -0.03(-1.04%)
Aug 24, 2010 2.511 2.563 2.484 2.532 23,794 +0.05(+1.91%)
Aug 23, 2010 2.574 2.574 2.484 2.484 21,618 -0.09(-3.48%)
Aug 20, 2010 2.569 2.590 2.539 2.574 9,466 -0.02(-0.61%)
Aug 19, 2010 2.537 2.590 2.537 2.590 1,564 +0.03(+1.03%)
Aug 18, 2010 2.516 2.605 2.505 2.563 2,282 +0.05(+1.89%)
Aug 17, 2010 2.590 2.627 2.516 2.516 63,288 -0.07(-2.65%)
Aug 16, 2010 2.616 2.616 2.505 2.584 52,162 -0.03(-1.21%)
Aug 13, 2010 2.632 2.637 2.614 2.616 6,527 -0.02(-0.80%)
Aug 12, 2010 2.574 2.637 2.574 2.637 4,578 +0.01(+0.40%)
Aug 11, 2010 2.616 2.632 2.616 2.627 3,109 +0.01(+0.20%)
Aug 10, 2010 2.579 2.621 2.579 2.621 13,840 +0.00(+0.00%)
Aug 09, 2010 2.584 2.621 2.584 2.621 20,222 +0.02(+0.81%)
Aug 06, 2010 2.611 2.621 2.505 2.600 19,686 -0.02(-0.60%)
Aug 05, 2010 2.574 2.621 2.563 2.616 9,385 +0.06(+2.27%)
Aug 04, 2010 2.595 2.621 2.558 2.558 13,167 -0.01(-0.21%)
Aug 03, 2010 2.611 2.611 2.489 2.563 32,235 -0.05(-1.82%)
Aug 02, 2010 2.563 2.611 2.563 2.611 67,289 +0.07(+2.91%)
Jul 30, 2010 2.532 2.558 2.505 2.537 6,685 +0.03(+1.05%)
Jul 29, 2010 2.484 2.521 2.468 2.511 49,406 +0.04(+1.49%)
Jul 28, 2010 2.431 2.489 2.431 2.474 34,128 +0.06(+2.63%)
Jul 27, 2010 2.400 2.431 2.379 2.410 14,752 +0.02(+0.66%)
Jul 26, 2010 2.294 2.405 2.294 2.395 19,115 +0.01(+0.44%)
Jul 23, 2010 2.358 2.395 2.358 2.384 11,946 +0.03(+1.12%)
Jul 22, 2010 2.358 2.394 2.358 2.358 13,275 +0.00(+0.00%)
Jul 21, 2010 2.352 2.421 2.284 2.358 21,068 -0.03(-1.32%)
Jul 20, 2010 2.331 2.389 2.189 2.389 65,053 +0.02(+0.89%)
Jul 19, 2010 2.363 2.453 2.321 2.368 27,939 +0.02(+0.67%)
Jul 16, 2010 2.410 2.442 2.352 2.352 24,763 -0.02(-0.89%)
Jul 15, 2010 2.315 2.396 2.315 2.373 11,986 +0.06(+2.74%)
Jul 14, 2010 2.300 2.315 2.242 2.310 9,406 +0.02(+0.92%)
Jul 13, 2010 2.495 2.516 2.099 2.289 104,357 -0.18(-7.46%)
Jul 12, 2010 2.421 2.505 2.421 2.474 12,809 +0.08(+3.30%)
Jul 09, 2010 2.089 2.500 2.089 2.395 66,862 +0.41(+20.42%)
Jul 08, 2010 2.126 2.152 1.988 1.988 32,620 -0.15(-6.91%)
Jul 07, 2010 2.094 2.147 2.068 2.136 56,025 +0.07(+3.58%)
Jul 06, 2010 2.147 2.147 2.031 2.062 107,603 -0.05(-2.25%)
Jul 02, 2010 2.020 2.178 2.020 2.110 38,623 -0.05(-2.20%)
Jul 01, 2010 2.247 2.368 2.131 2.157 59,126 -0.10(-4.44%)
Jun 30, 2010 2.252 2.389 2.231 2.257 87,915 -0.04(-1.61%)
Jun 29, 2010 2.384 2.400 2.278 2.294 31,412 -0.16(-6.45%)
Jun 25, 2010 2.547 2.743 2.453 2.453 141,841 -0.07(-2.72%)
Jun 24, 2010 2.553 2.579 2.479 2.521 14,485 -0.01(-0.42%)
Jun 23, 2010 2.648 2.743 2.447 2.532 34,882 -0.11(-4.00%)
Jun 22, 2010 2.679 2.690 2.637 2.637 38,094 -0.07(-2.63%)
Jun 21, 2010 2.690 2.769 2.679 2.708 42,343 -0.05(-1.82%)
Jun 18, 2010 2.695 2.790 2.685 2.758 36,369 -0.03(-0.95%)
Jun 17, 2010 2.885 2.890 2.690 2.785 26,164 +0.04(+1.34%)
Jun 16, 2010 2.711 2.774 2.711 2.748 24,985 -0.14(-4.93%)
Jun 15, 2010 2.711 2.943 2.674 2.890 118,014 +0.18(+6.61%)
Jun 14, 2010 2.801 2.801 2.711 2.711 21,136 -0.10(-3.57%)
Jun 11, 2010 2.727 2.874 2.727 2.811 20,666 +0.07(+2.70%)
Jun 10, 2010 2.769 2.795 2.700 2.737 3,835 +0.01(+0.39%)
Jun 09, 2010 2.695 2.769 2.690 2.727 18,391 +0.03(+1.17%)
Jun 08, 2010 2.748 2.822 2.685 2.695 14,081 -0.09(-3.40%)
Jun 07, 2010 2.885 2.885 2.785 2.790 11,999 -0.09(-3.29%)
Jun 04, 2010 2.874 2.954 2.743 2.885 15,797 -0.02(-0.55%)
Jun 03, 2010 2.980 3.022 2.885 2.901 38,697 -0.10(-3.42%)
Jun 02, 2010 2.901 3.033 2.843 3.004 41,541 +0.03(+0.98%)
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.