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

Bassett Furniture (NQ: BSET )

14.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2007 5.417 5.474 5.361 5.474 136,276 +0.04(+0.76%)
Oct 30, 2007 5.402 5.490 5.289 5.433 215,332 -0.03(-0.57%)
Oct 29, 2007 5.438 5.464 5.392 5.464 151,702 +0.02(+0.38%)
Oct 26, 2007 5.536 5.536 5.423 5.443 139,704 -0.05(-0.85%)
Oct 25, 2007 5.464 5.510 5.444 5.490 170,826 +0.00(+0.00%)
Oct 24, 2007 5.454 5.510 5.417 5.490 159,357 +0.01(+0.19%)
Oct 23, 2007 5.500 5.541 5.438 5.479 191,667 +0.00(+0.00%)
Oct 22, 2007 5.423 5.479 5.423 5.479 69,386 +0.05(+0.95%)
Oct 19, 2007 5.459 5.479 5.417 5.428 114,411 -0.02(-0.38%)
Oct 18, 2007 5.469 5.479 5.417 5.448 167,360 +0.00(+0.00%)
Oct 17, 2007 5.448 5.493 5.443 5.448 91,700 +0.03(+0.48%)
Oct 16, 2007 5.304 5.526 5.304 5.423 162,645 +0.04(+0.67%)
Oct 15, 2007 5.469 5.495 5.387 5.387 137,524 -0.05(-0.85%)
Oct 12, 2007 5.376 5.495 5.366 5.433 69,045 -0.02(-0.28%)
Oct 11, 2007 5.407 5.490 5.407 5.448 120,582 +0.02(+0.28%)
Oct 10, 2007 5.433 5.485 5.423 5.433 47,686 +0.02(+0.29%)
Oct 09, 2007 5.350 5.448 5.350 5.417 72,045 +0.01(+0.10%)
Oct 08, 2007 5.448 5.531 5.412 5.412 72,196 -0.09(-1.59%)
Oct 05, 2007 5.361 5.546 5.345 5.500 344,786 +0.34(+6.60%)
Oct 04, 2007 5.397 5.397 5.160 5.160 134,078 -0.21(-3.85%)
Oct 03, 2007 5.356 5.433 5.340 5.366 36,918 -0.03(-0.57%)
Oct 02, 2007 5.407 5.423 5.361 5.397 153,384 +0.02(+0.29%)
Oct 01, 2007 5.345 5.433 5.330 5.381 102,414 +0.03(+0.48%)
Sep 28, 2007 5.325 5.459 5.325 5.356 163,602 -0.03(-0.57%)
Sep 27, 2007 5.417 5.531 5.376 5.387 125,432 -0.03(-0.57%)
Sep 26, 2007 5.675 5.681 5.417 5.417 142,325 -0.27(-4.81%)
Sep 25, 2007 5.717 5.717 5.572 5.691 87,996 -0.04(-0.63%)
Sep 24, 2007 5.737 5.779 5.691 5.727 22,990 -0.03(-0.54%)
Sep 21, 2007 5.727 5.789 5.696 5.758 37,811 +0.04(+0.72%)
Sep 20, 2007 5.779 5.801 5.696 5.717 23,066 -0.05(-0.89%)
Sep 19, 2007 5.799 5.804 5.706 5.768 44,785 -0.01(-0.09%)
Sep 18, 2007 5.722 5.804 5.722 5.774 39,354 +0.07(+1.27%)
Sep 17, 2007 5.918 5.923 5.691 5.701 20,784 -0.12(-2.04%)
Sep 14, 2007 5.877 5.877 5.737 5.820 23,025 -0.03(-0.53%)
Sep 13, 2007 5.856 5.918 5.830 5.851 36,968 -0.01(-0.18%)
Sep 12, 2007 5.856 5.882 5.825 5.861 19,519 -0.02(-0.26%)
Sep 11, 2007 5.856 5.949 5.830 5.877 41,523 +0.01(+0.18%)
Sep 10, 2007 5.959 5.959 5.810 5.866 162,455 -0.12(-1.98%)
Sep 07, 2007 5.908 5.985 5.851 5.985 28,149 +0.05(+0.78%)
Sep 06, 2007 5.908 5.939 5.902 5.939 88,845 +0.02(+0.26%)
Sep 05, 2007 5.877 5.923 5.861 5.923 45,979 -0.01(-0.09%)
Sep 04, 2007 5.980 6.016 5.892 5.928 97,315 -0.03(-0.43%)
Aug 31, 2007 6.130 6.135 5.763 5.954 29,714 +0.19(+3.31%)
Aug 30, 2007 5.804 5.830 5.743 5.763 12,443 -0.09(-1.59%)
Aug 29, 2007 5.887 5.918 5.753 5.856 45,674 -0.01(-0.18%)
Aug 28, 2007 5.820 5.908 5.804 5.866 26,161 +0.00(+0.00%)
Aug 27, 2007 5.815 6.109 5.810 5.866 67,787 -0.01(-0.09%)
Aug 24, 2007 5.944 6.104 5.841 5.872 64,056 -0.10(-1.73%)
Aug 23, 2007 6.057 6.119 5.841 5.975 105,916 -0.09(-1.45%)
Aug 22, 2007 5.970 6.135 5.810 6.062 135,626 +0.18(+2.98%)
Aug 21, 2007 5.933 6.140 5.830 5.887 126,513 -0.05(-0.78%)
Aug 20, 2007 6.073 6.382 5.701 5.933 73,055 -0.07(-1.12%)
Aug 17, 2007 6.212 6.398 5.985 6.001 92,960 -0.06(-1.02%)
Aug 16, 2007 6.475 6.475 5.701 6.062 47,103 -0.28(-4.47%)
Aug 15, 2007 6.465 6.661 6.166 6.346 52,950 -0.19(-2.92%)
Aug 14, 2007 6.527 6.609 6.346 6.537 35,598 -0.11(-1.63%)
Aug 13, 2007 6.811 7.120 6.486 6.645 53,749 -0.12(-1.75%)
Aug 10, 2007 6.609 6.785 6.393 6.764 68,959 +0.07(+1.08%)
Aug 09, 2007 6.749 6.852 6.501 6.692 53,508 +0.28(+4.43%)
Aug 08, 2007 6.506 6.872 6.346 6.408 88,932 -0.07(-1.04%)
Aug 07, 2007 6.496 6.532 6.449 6.475 25,190 +0.00(+0.00%)
Aug 06, 2007 6.501 6.625 6.475 6.475 36,693 -0.01(-0.16%)
Aug 03, 2007 6.475 6.743 6.465 6.486 56,658 -0.14(-2.18%)
Aug 02, 2007 6.687 6.723 6.625 6.630 22,203 -0.09(-1.38%)
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.