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

Bassett Furniture (NQ: BSET )

14.33 -0.12 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2008 6.579 6.809 6.365 6.809 110,683 +0.19(+2.84%)
Jan 30, 2008 6.496 6.684 6.266 6.621 186,956 +0.11(+1.77%)
Jan 29, 2008 6.532 6.532 5.994 6.506 118,046 +0.05(+0.73%)
Jan 28, 2008 5.801 6.511 5.414 6.459 207,351 +0.67(+11.55%)
Jan 25, 2008 6.067 6.130 5.759 5.790 113,247 -0.25(-4.15%)
Jan 24, 2008 6.062 6.271 5.707 6.041 257,778 +0.02(+0.26%)
Jan 23, 2008 5.529 6.224 5.529 6.025 127,563 +0.30(+5.30%)
Jan 22, 2008 5.602 5.926 5.592 5.722 95,409 +0.04(+0.64%)
Jan 21, 2008 5.795 6.004 5.686 5.686 97,535 +0.00(+0.00%)
Jan 18, 2008 5.795 6.004 5.686 5.686 97,535 -0.06(-1.09%)
Jan 17, 2008 5.968 5.968 5.602 5.748 244,333 -0.27(-4.43%)
Jan 16, 2008 5.691 6.240 5.592 6.015 587,924 +0.24(+4.16%)
Jan 15, 2008 5.686 5.842 5.252 5.775 150,319 +0.07(+1.28%)
Jan 14, 2008 5.466 5.717 5.409 5.701 75,712 +0.27(+4.90%)
Jan 11, 2008 5.356 5.451 5.356 5.435 100,461 +0.05(+0.97%)
Jan 10, 2008 5.451 5.451 5.231 5.383 216,800 -0.10(-1.91%)
Jan 09, 2008 5.351 5.503 5.283 5.487 111,789 +0.13(+2.34%)
Jan 08, 2008 5.132 5.403 5.124 5.362 194,861 +0.12(+2.29%)
Jan 07, 2008 5.147 5.247 5.059 5.241 176,156 +0.02(+0.30%)
Jan 04, 2008 5.153 5.226 4.944 5.226 118,175 +0.00(+0.00%)
Jan 03, 2008 5.273 5.309 5.147 5.226 145,395 +0.00(+0.00%)
Jan 02, 2008 4.897 5.231 4.897 5.226 170,130 +0.34(+7.07%)
Jan 01, 2008 4.755 4.897 4.661 4.881 168,925 +0.00(+0.00%)
Dec 31, 2007 4.755 4.897 4.661 4.881 168,925 +0.13(+2.64%)
Dec 28, 2007 4.703 4.782 4.656 4.755 165,926 +0.06(+1.22%)
Dec 27, 2007 4.573 4.698 4.546 4.698 182,938 +0.12(+2.63%)
Dec 26, 2007 4.489 4.625 4.489 4.578 283,519 +0.10(+2.22%)
Dec 24, 2007 4.515 4.599 4.479 4.479 109,031 -0.07(-1.49%)
Dec 21, 2007 4.515 4.573 4.484 4.546 259,902 -0.04(-0.91%)
Dec 20, 2007 4.588 4.646 4.479 4.588 171,284 +0.07(+1.62%)
Dec 19, 2007 4.641 5.508 4.468 4.515 439,907 -0.11(-2.37%)
Dec 18, 2007 4.703 4.803 4.593 4.625 55,417 -0.05(-1.12%)
Dec 17, 2007 4.740 4.876 4.599 4.677 87,544 -0.04(-0.89%)
Dec 14, 2007 4.834 4.870 4.719 4.719 38,185 -0.14(-2.80%)
Dec 13, 2007 4.813 4.980 4.761 4.855 67,750 +0.02(+0.43%)
Dec 12, 2007 4.996 5.074 4.750 4.834 98,082 -0.11(-2.22%)
Dec 11, 2007 4.870 5.043 4.829 4.944 70,903 +0.06(+1.18%)
Dec 10, 2007 4.844 5.126 4.823 4.886 139,530 +0.16(+3.31%)
Dec 07, 2007 4.599 4.729 4.573 4.729 132,366 +0.16(+3.43%)
Dec 06, 2007 4.536 4.599 4.520 4.573 42,686 +0.05(+1.16%)
Dec 05, 2007 4.573 4.620 4.520 4.520 121,407 -0.03(-0.57%)
Dec 04, 2007 4.615 4.615 4.546 4.546 94,838 -0.09(-1.92%)
Dec 03, 2007 4.703 4.755 4.635 4.635 69,468 -0.02(-0.34%)
Nov 30, 2007 4.750 4.850 4.546 4.651 522,977 -0.07(-1.55%)
Nov 29, 2007 4.834 4.855 4.682 4.724 102,759 -0.13(-2.59%)
Nov 28, 2007 4.834 4.881 4.573 4.850 195,074 +0.02(+0.32%)
Nov 27, 2007 4.938 4.959 4.834 4.834 265,612 -0.13(-2.53%)
Nov 26, 2007 5.226 5.226 4.881 4.959 117,700 -0.10(-2.06%)
Nov 23, 2007 4.965 5.100 4.917 5.064 33,227 +0.09(+1.89%)
Nov 21, 2007 5.085 5.132 4.965 4.970 128,441 -0.14(-2.66%)
Nov 20, 2007 5.294 5.336 4.980 5.106 156,817 -0.22(-4.22%)
Nov 19, 2007 5.451 5.451 5.221 5.330 94,691 -0.07(-1.26%)
Nov 16, 2007 5.247 5.403 5.247 5.398 190,906 +0.13(+2.38%)
Nov 15, 2007 5.330 5.362 5.111 5.273 102,644 -0.01(-0.10%)
Nov 14, 2007 5.241 5.278 5.147 5.278 181,780 +0.02(+0.40%)
Nov 13, 2007 5.231 5.414 5.158 5.257 167,801 +0.03(+0.60%)
Nov 12, 2007 5.200 5.257 5.095 5.226 154,194 +0.01(+0.20%)
Nov 09, 2007 5.278 5.356 5.090 5.215 123,577 -0.01(-0.20%)
Nov 08, 2007 5.069 5.231 5.048 5.226 141,185 +0.07(+1.42%)
Nov 07, 2007 5.194 5.304 5.127 5.153 68,733 -0.04(-0.70%)
Nov 06, 2007 5.377 5.414 5.006 5.189 252,642 -0.17(-3.12%)
Nov 05, 2007 5.346 5.513 5.346 5.356 82,565 -0.09(-1.63%)
Nov 02, 2007 5.451 5.451 5.309 5.445 96,178 -0.07(-1.33%)
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.