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

Bassett Furniture (NQ: BSET )

14.00 -0.13 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 5.321 5.388 5.191 5.281 45,779 +0.01(+0.21%)
May 30, 2012 5.399 5.456 5.211 5.270 39,763 -0.08(-1.58%)
May 29, 2012 5.276 5.484 5.152 5.354 40,282 +0.02(+0.32%)
May 25, 2012 5.439 5.461 5.315 5.338 26,227 -0.12(-2.27%)
May 24, 2012 5.505 5.535 5.326 5.461 32,135 +0.11(+2.00%)
May 23, 2012 5.259 5.422 5.208 5.354 48,910 +0.03(+0.53%)
May 22, 2012 5.214 5.428 5.163 5.326 44,699 +0.11(+2.05%)
May 21, 2012 5.231 5.377 4.854 5.219 120,850 -0.12(-2.32%)
May 18, 2012 5.428 5.568 5.253 5.343 117,118 -0.21(-3.75%)
May 17, 2012 5.720 5.760 5.484 5.551 65,437 -0.20(-3.52%)
May 16, 2012 5.715 5.872 5.715 5.754 32,850 -0.12(-2.01%)
May 15, 2012 5.805 5.917 5.777 5.872 34,424 +0.01(+0.19%)
May 14, 2012 6.002 6.019 5.794 5.861 45,770 -0.19(-3.07%)
May 11, 2012 5.929 6.075 5.855 6.047 56,109 +0.12(+1.99%)
May 10, 2012 5.906 6.002 5.856 5.929 93,647 +0.05(+0.86%)
May 09, 2012 5.845 5.945 5.764 5.878 78,735 -0.03(-0.47%)
May 08, 2012 5.962 5.990 5.856 5.906 95,201 -0.09(-1.50%)
May 07, 2012 5.979 6.058 5.957 5.996 67,801 +0.00(+0.00%)
May 04, 2012 5.979 6.013 5.945 5.996 49,692 -0.02(-0.37%)
May 03, 2012 6.035 6.091 5.963 6.018 77,504 -0.01(-0.09%)
May 02, 2012 6.013 6.063 5.901 6.024 76,490 +0.01(+0.19%)
May 01, 2012 6.018 6.052 5.867 6.013 63,570 -0.01(-0.09%)
Apr 30, 2012 5.996 6.119 5.951 6.018 101,442 +0.04(+0.75%)
Apr 27, 2012 5.990 6.018 5.917 5.974 34,730 -0.02(-0.37%)
Apr 26, 2012 5.856 6.013 5.839 5.996 65,080 -0.03(-0.47%)
Apr 25, 2012 5.968 6.041 5.957 6.024 60,214 +0.08(+1.42%)
Apr 24, 2012 6.030 6.030 5.677 5.940 104,340 -0.10(-1.58%)
Apr 23, 2012 6.024 6.108 5.946 6.035 72,887 -0.04(-0.65%)
Apr 20, 2012 6.080 6.097 6.035 6.074 43,862 +0.03(+0.46%)
Apr 19, 2012 6.030 6.052 5.912 6.046 82,763 +0.02(+0.28%)
Apr 18, 2012 6.097 6.097 5.884 6.030 105,393 -0.06(-1.01%)
Apr 17, 2012 5.996 6.108 5.996 6.091 303,863 +0.11(+1.78%)
Apr 16, 2012 5.766 5.985 5.525 5.985 627,522 +0.22(+3.79%)
Apr 13, 2012 5.436 5.766 5.436 5.766 362,594 +0.30(+5.54%)
Apr 12, 2012 5.368 5.464 5.368 5.464 137,031 +0.09(+1.67%)
Apr 11, 2012 5.323 5.402 5.318 5.374 142,843 +0.06(+1.05%)
Apr 10, 2012 5.312 5.340 5.295 5.318 92,105 +0.01(+0.11%)
Apr 09, 2012 5.262 5.312 5.262 5.312 60,322 +0.05(+0.96%)
Apr 05, 2012 5.279 5.295 5.239 5.262 35,214 -0.02(-0.32%)
Apr 04, 2012 5.239 5.279 5.228 5.279 40,801 +0.02(+0.43%)
Apr 03, 2012 5.256 5.262 5.228 5.256 22,967 +0.00(+0.00%)
Apr 02, 2012 5.200 5.256 5.178 5.256 130,792 +0.10(+1.96%)
Mar 30, 2012 5.172 5.211 5.155 5.155 99,422 +0.01(+0.11%)
Mar 29, 2012 5.178 5.183 5.116 5.150 30,128 -0.02(-0.43%)
Mar 28, 2012 5.127 5.172 5.099 5.172 36,427 +0.04(+0.76%)
Mar 27, 2012 5.066 5.144 5.065 5.133 76,689 +0.07(+1.33%)
Mar 26, 2012 4.970 5.066 4.937 5.066 99,670 +0.12(+2.38%)
Mar 23, 2012 4.948 4.993 4.920 4.948 56,909 +0.00(+0.00%)
Mar 22, 2012 4.903 4.954 4.903 4.948 43,667 +0.04(+0.91%)
Mar 21, 2012 4.875 4.920 4.875 4.903 29,221 +0.01(+0.23%)
Mar 20, 2012 4.886 4.903 4.774 4.892 21,546 +0.00(+0.00%)
Mar 19, 2012 4.825 4.892 4.786 4.892 44,449 +0.07(+1.51%)
Mar 16, 2012 4.786 4.819 4.774 4.819 66,399 +0.03(+0.58%)
Mar 15, 2012 4.780 4.791 4.718 4.791 45,182 +0.02(+0.35%)
Mar 14, 2012 4.729 4.774 4.701 4.774 43,489 +0.01(+0.24%)
Mar 13, 2012 4.763 4.763 4.735 4.763 53,750 +0.01(+0.16%)
Mar 12, 2012 4.718 4.774 4.690 4.756 64,552 +0.04(+0.91%)
Mar 09, 2012 4.690 4.729 4.673 4.713 77,386 +0.02(+0.49%)
Mar 08, 2012 4.651 4.696 4.620 4.690 67,689 +0.05(+1.03%)
Mar 07, 2012 4.645 4.651 4.623 4.642 15,445 -0.01(-0.21%)
Mar 06, 2012 4.685 4.685 4.595 4.652 30,246 -0.02(-0.35%)
Mar 05, 2012 4.657 4.685 4.600 4.668 23,329 -0.01(-0.12%)
Mar 02, 2012 4.657 4.679 4.606 4.673 36,329 +0.04(+0.85%)
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.