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

Bassett Furniture (NQ: BSET )

14.18 -0.22 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2005 9.563 9.783 9.563 9.783 37,421 +0.17(+1.79%)
Oct 28, 2005 9.302 9.621 9.302 9.610 41,239 +0.31(+3.31%)
Oct 27, 2005 9.453 9.464 9.302 9.302 15,545 -0.18(-1.93%)
Oct 26, 2005 9.427 9.621 9.427 9.485 20,071 +0.10(+1.11%)
Oct 25, 2005 9.589 9.589 9.354 9.380 44,435 -0.30(-3.13%)
Oct 24, 2005 9.501 9.861 9.501 9.683 66,676 +0.35(+3.75%)
Oct 21, 2005 9.312 9.427 9.182 9.333 43,164 -0.05(-0.50%)
Oct 20, 2005 9.464 9.532 9.156 9.380 101,944 -0.16(-1.64%)
Oct 19, 2005 9.412 9.537 9.307 9.537 43,040 +0.09(+0.94%)
Oct 18, 2005 9.710 9.710 9.333 9.448 61,971 -0.32(-3.32%)
Oct 17, 2005 9.636 9.819 9.553 9.772 39,775 +0.14(+1.41%)
Oct 14, 2005 9.730 9.730 9.459 9.636 33,726 +0.03(+0.33%)
Oct 13, 2005 9.406 9.725 9.406 9.605 50,267 +0.12(+1.27%)
Oct 12, 2005 9.406 9.621 9.406 9.485 84,995 +0.05(+0.50%)
Oct 11, 2005 9.480 9.521 9.438 9.438 15,352 +0.01(+0.11%)
Oct 10, 2005 9.511 9.558 9.359 9.427 27,635 -0.14(-1.42%)
Oct 07, 2005 9.459 9.668 9.459 9.563 28,688 +0.06(+0.60%)
Oct 06, 2005 9.683 9.689 9.406 9.506 34,011 -0.29(-2.99%)
Oct 05, 2005 9.903 9.903 9.663 9.798 30,186 -0.27(-2.65%)
Oct 04, 2005 9.924 10.17 9.835 10.06 55,206 +0.18(+1.80%)
Oct 03, 2005 9.783 9.924 9.694 9.887 40,114 +0.16(+1.61%)
Sep 30, 2005 9.919 9.919 9.558 9.730 23,648 -0.11(-1.17%)
Sep 29, 2005 9.464 9.898 9.406 9.845 48,782 +0.49(+5.19%)
Sep 28, 2005 9.495 9.495 9.286 9.359 64,445 -0.08(-0.83%)
Sep 27, 2005 9.427 9.448 9.406 9.438 38,639 +0.01(+0.06%)
Sep 26, 2005 9.516 9.516 9.412 9.433 48,897 -0.04(-0.39%)
Sep 23, 2005 9.469 9.542 9.417 9.469 30,640 -0.08(-0.82%)
Sep 22, 2005 9.548 9.563 9.417 9.548 45,137 +0.04(+0.44%)
Sep 21, 2005 9.453 9.595 9.417 9.506 40,535 -0.02(-0.16%)
Sep 20, 2005 9.610 9.610 9.485 9.521 29,457 +0.01(+0.05%)
Sep 19, 2005 9.563 9.621 9.506 9.516 31,139 -0.10(-1.03%)
Sep 16, 2005 9.730 9.730 9.574 9.615 286,533 -0.04(-0.38%)
Sep 15, 2005 9.814 9.814 9.631 9.652 26,786 -0.09(-0.97%)
Sep 14, 2005 9.939 9.939 9.741 9.746 45,925 -0.15(-1.53%)
Sep 13, 2005 9.908 10.02 9.856 9.898 33,271 -0.09(-0.89%)
Sep 12, 2005 9.840 10.03 9.694 9.987 46,103 +0.21(+2.14%)
Sep 09, 2005 9.992 10.03 9.704 9.777 25,075 -0.13(-1.32%)
Sep 08, 2005 9.830 9.908 9.772 9.908 11,896 +0.01(+0.05%)
Sep 07, 2005 9.825 9.929 9.720 9.903 16,431 -0.06(-0.63%)
Sep 06, 2005 9.929 10.03 9.877 9.966 40,585 +0.09(+0.95%)
Sep 02, 2005 10.09 10.09 9.798 9.872 54,129 -0.32(-3.13%)
Sep 01, 2005 9.903 10.20 9.819 10.19 47,630 +0.28(+2.85%)
Aug 31, 2005 9.798 9.955 9.699 9.908 64,307 +0.18(+1.88%)
Aug 30, 2005 9.976 9.976 9.673 9.725 68,159 -0.35(-3.48%)
Aug 29, 2005 9.945 10.08 9.939 10.08 19,020 +0.04(+0.42%)
Aug 26, 2005 10.06 10.12 10.02 10.03 41,515 -0.16(-1.59%)
Aug 25, 2005 10.10 10.21 10.10 10.20 12,032 +0.09(+0.93%)
Aug 24, 2005 10.23 10.24 10.02 10.10 47,154 -0.16(-1.58%)
Aug 23, 2005 10.26 10.27 10.17 10.26 22,002 +0.03(+0.31%)
Aug 22, 2005 10.06 10.24 10.03 10.23 45,328 +0.08(+0.77%)
Aug 19, 2005 10.09 10.20 10.07 10.15 33,989 +0.01(+0.10%)
Aug 18, 2005 10.14 10.20 10.03 10.14 46,549 -0.03(-0.26%)
Aug 17, 2005 10.14 10.36 10.10 10.17 73,644 -0.01(-0.10%)
Aug 16, 2005 10.24 10.25 10.12 10.18 53,398 -0.16(-1.57%)
Aug 15, 2005 10.14 10.34 10.14 10.34 34,402 +0.20(+1.96%)
Aug 12, 2005 10.29 10.36 10.14 10.14 27,348 -0.22(-2.17%)
Aug 11, 2005 10.23 10.40 10.18 10.37 23,602 +0.12(+1.17%)
Aug 10, 2005 10.29 10.44 10.19 10.25 421,433 +0.02(+0.20%)
Aug 09, 2005 10.20 10.29 10.08 10.23 30,456 +0.14(+1.35%)
Aug 08, 2005 10.20 10.20 10.09 10.09 36,579 -0.06(-0.62%)
Aug 05, 2005 10.13 10.20 10.09 10.15 45,769 +0.03(+0.26%)
Aug 04, 2005 10.16 10.22 9.976 10.13 116,087 -0.14(-1.37%)
Aug 03, 2005 10.25 10.32 10.16 10.27 38,252 -0.07(-0.68%)
Aug 02, 2005 10.24 10.44 10.17 10.34 52,877 +0.13(+1.31%)
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.