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

Bassett Furniture (NQ: BSET )

14.04 -0.08 (-0.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Dec 29, 2006 8.769 8.816 8.283 8.539 286,549 -0.28(-3.20%)
Dec 28, 2006 9.156 9.197 8.821 8.821 96,408 -0.29(-3.16%)
Dec 27, 2006 9.009 9.161 9.004 9.109 45,120 +0.07(+0.75%)
Dec 26, 2006 9.192 9.192 9.004 9.041 20,341 -0.20(-2.20%)
Dec 22, 2006 9.297 9.558 9.234 9.244 45,633 -0.26(-2.75%)
Dec 21, 2006 9.386 9.506 9.359 9.506 29,444 +0.08(+0.89%)
Dec 20, 2006 9.558 9.558 9.370 9.422 76,868 -0.13(-1.31%)
Dec 19, 2006 9.663 9.668 9.443 9.548 41,321 -0.12(-1.27%)
Dec 18, 2006 9.749 9.798 9.670 9.670 17,962 -0.12(-1.25%)
Dec 15, 2006 9.715 9.825 9.657 9.793 74,484 +0.09(+0.92%)
Dec 14, 2006 9.673 9.746 9.621 9.704 22,886 +0.03(+0.27%)
Dec 13, 2006 9.798 9.819 9.678 9.678 27,739 -0.10(-1.02%)
Dec 12, 2006 9.542 9.783 9.542 9.777 65,136 +0.20(+2.13%)
Dec 11, 2006 9.584 9.610 9.568 9.574 26,746 +0.02(+0.16%)
Dec 08, 2006 9.474 9.615 9.469 9.558 17,721 +0.02(+0.22%)
Dec 07, 2006 9.563 9.626 9.537 9.537 25,092 +0.00(+0.00%)
Dec 06, 2006 9.344 9.574 9.344 9.537 49,353 +0.19(+2.07%)
Dec 05, 2006 9.401 9.438 9.323 9.344 33,541 -0.01(-0.11%)
Dec 04, 2006 9.339 9.391 9.265 9.354 51,791 +0.03(+0.28%)
Dec 01, 2006 9.150 9.328 9.119 9.328 41,672 +0.08(+0.85%)
Nov 30, 2006 9.197 9.255 9.177 9.250 21,049 +0.03(+0.28%)
Nov 29, 2006 9.197 9.260 9.171 9.224 31,929 +0.01(+0.06%)
Nov 28, 2006 9.103 9.286 9.082 9.218 70,502 +0.19(+2.14%)
Nov 27, 2006 9.035 9.129 8.894 9.025 72,656 -0.06(-0.63%)
Nov 24, 2006 8.978 9.082 8.915 9.082 10,113 +0.07(+0.75%)
Nov 22, 2006 9.041 9.150 8.978 9.015 10,080 -0.04(-0.40%)
Nov 21, 2006 8.936 9.182 8.915 9.051 96,964 +0.14(+1.58%)
Nov 20, 2006 8.837 8.952 8.795 8.910 45,887 +0.14(+1.55%)
Nov 17, 2006 8.607 8.805 8.497 8.774 68,831 +0.16(+1.88%)
Nov 16, 2006 8.487 8.617 8.414 8.612 86,356 +0.12(+1.42%)
Nov 15, 2006 8.508 8.544 8.471 8.492 58,025 -0.12(-1.40%)
Nov 14, 2006 8.403 8.612 8.403 8.612 66,596 +0.10(+1.23%)
Nov 13, 2006 8.523 8.523 8.450 8.508 49,444 -0.03(-0.37%)
Nov 10, 2006 8.623 8.623 8.466 8.539 35,399 -0.07(-0.79%)
Nov 09, 2006 8.612 8.617 8.539 8.607 26,539 +0.01(+0.12%)
Nov 08, 2006 8.534 8.596 8.466 8.596 38,275 +0.06(+0.67%)
Nov 07, 2006 8.487 8.617 8.487 8.539 12,409 +0.08(+0.93%)
Nov 06, 2006 8.461 8.596 8.450 8.461 33,855 +0.03(+0.31%)
Nov 03, 2006 8.361 8.497 8.361 8.434 31,133 +0.07(+0.81%)
Nov 02, 2006 8.434 8.560 8.361 8.367 27,777 -0.10(-1.23%)
Nov 01, 2006 8.633 8.633 8.471 8.471 35,958 -0.16(-1.88%)
Oct 31, 2006 8.555 8.633 8.529 8.633 52,204 +0.06(+0.67%)
Oct 30, 2006 8.549 8.576 8.518 8.576 12,583 +0.05(+0.55%)
Oct 27, 2006 8.570 8.581 8.461 8.529 34,021 -0.06(-0.67%)
Oct 26, 2006 8.518 8.612 8.434 8.586 47,087 +0.08(+0.92%)
Oct 25, 2006 8.408 8.513 8.361 8.508 48,444 +0.12(+1.43%)
Oct 24, 2006 8.361 8.398 8.194 8.387 44,033 +0.02(+0.19%)
Oct 23, 2006 8.565 8.565 8.367 8.372 84,174 -0.18(-2.08%)
Oct 20, 2006 8.544 8.549 8.367 8.549 40,143 +0.05(+0.62%)
Oct 19, 2006 8.654 8.670 8.481 8.497 54,592 -0.15(-1.75%)
Oct 18, 2006 8.612 8.649 8.529 8.649 77,048 +0.04(+0.49%)
Oct 17, 2006 8.445 8.612 8.440 8.607 103,568 +0.15(+1.73%)
Oct 16, 2006 8.351 8.487 8.351 8.461 30,781 +0.08(+1.00%)
Oct 13, 2006 8.481 8.481 8.346 8.377 29,168 -0.13(-1.54%)
Oct 12, 2006 8.414 8.508 8.330 8.508 65,390 +0.13(+1.50%)
Oct 11, 2006 8.330 8.433 8.319 8.382 34,492 +0.05(+0.56%)
Oct 10, 2006 8.157 8.513 8.147 8.335 114,365 +0.20(+2.51%)
Oct 09, 2006 8.116 8.168 8.048 8.131 35,835 +0.03(+0.39%)
Oct 06, 2006 7.959 8.199 7.959 8.100 46,293 +0.09(+1.17%)
Oct 05, 2006 8.022 8.037 7.954 8.006 54,523 -0.04(-0.45%)
Oct 04, 2006 8.043 8.147 7.995 8.043 24,771 -0.03(-0.32%)
Oct 03, 2006 7.969 8.513 7.969 8.069 67,426 +0.10(+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.