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

Bassett Furniture (NQ: BSET )

14.00 UNCHANGED
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 (%)
Mar 30, 2007 7.770 7.770 7.564 7.595 19,862 -0.14(-1.80%)
Mar 29, 2007 7.713 7.734 7.605 7.734 45,979 +0.03(+0.40%)
Mar 28, 2007 7.817 7.817 7.683 7.703 24,267 -0.06(-0.73%)
Mar 27, 2007 7.858 7.941 7.760 7.760 24,143 -0.15(-1.96%)
Mar 26, 2007 7.941 7.992 7.873 7.915 15,778 -0.08(-0.97%)
Mar 23, 2007 8.080 8.080 7.744 7.992 44,694 -0.06(-0.71%)
Mar 22, 2007 7.997 8.116 7.982 8.049 18,966 +0.00(+0.00%)
Mar 21, 2007 8.121 8.121 7.946 8.049 37,425 -0.05(-0.64%)
Mar 20, 2007 8.044 8.100 8.013 8.100 48,709 +0.03(+0.38%)
Mar 19, 2007 8.008 8.069 7.997 8.069 15,594 +0.06(+0.71%)
Mar 16, 2007 7.951 8.013 7.946 8.013 28,442 +0.05(+0.65%)
Mar 15, 2007 7.956 8.023 7.956 7.961 35,575 -0.06(-0.77%)
Mar 14, 2007 8.044 8.064 7.997 8.023 53,747 +0.02(+0.19%)
Mar 13, 2007 8.100 8.095 8.008 8.008 16,412 -0.09(-1.15%)
Mar 12, 2007 8.126 8.147 8.085 8.100 23,238 +0.09(+1.09%)
Mar 09, 2007 8.039 8.069 7.956 8.013 57,420 -0.05(-0.58%)
Mar 08, 2007 8.410 8.410 7.961 8.059 60,957 -0.30(-3.64%)
Mar 07, 2007 8.410 8.410 8.266 8.364 51,113 -0.05(-0.55%)
Mar 06, 2007 8.178 8.498 8.162 8.410 170,300 +0.27(+3.30%)
Mar 05, 2007 7.858 8.214 7.688 8.142 183,962 +0.29(+3.75%)
Mar 02, 2007 7.791 7.904 7.744 7.848 29,446 -0.02(-0.26%)
Mar 01, 2007 8.111 8.111 7.827 7.868 31,667 -0.27(-3.36%)
Feb 28, 2007 8.255 8.307 8.137 8.142 83,155 -0.19(-2.29%)
Feb 27, 2007 8.606 8.616 8.271 8.333 26,386 -0.29(-3.32%)
Feb 26, 2007 8.436 8.619 8.400 8.619 34,667 +0.23(+2.74%)
Feb 23, 2007 8.229 8.400 8.229 8.389 31,985 +0.15(+1.82%)
Feb 22, 2007 8.204 8.240 8.142 8.240 14,978 +0.07(+0.82%)
Feb 21, 2007 8.085 8.229 8.075 8.173 54,520 +0.04(+0.51%)
Feb 20, 2007 8.152 8.162 8.042 8.131 54,780 +0.03(+0.32%)
Feb 16, 2007 8.039 8.229 7.966 8.106 47,661 +0.08(+1.03%)
Feb 15, 2007 8.204 8.276 8.023 8.023 27,114 -0.21(-2.57%)
Feb 14, 2007 8.209 8.271 8.198 8.235 18,990 +0.00(+0.00%)
Feb 13, 2007 8.240 8.250 8.178 8.235 18,346 +0.03(+0.31%)
Feb 12, 2007 8.152 8.214 8.147 8.209 30,159 +0.06(+0.76%)
Feb 09, 2007 8.183 8.219 8.049 8.147 60,129 -0.03(-0.38%)
Feb 08, 2007 8.188 8.188 8.100 8.178 23,856 -0.04(-0.50%)
Feb 07, 2007 8.250 8.250 8.137 8.219 69,498 -0.03(-0.38%)
Feb 06, 2007 8.142 8.250 8.116 8.250 26,851 +0.11(+1.40%)
Feb 05, 2007 8.090 8.137 8.054 8.137 41,827 +0.11(+1.41%)
Feb 02, 2007 7.982 8.153 7.982 8.023 66,529 -0.17(-2.02%)
Feb 01, 2007 8.183 8.224 8.137 8.188 32,960 +0.02(+0.19%)
Jan 31, 2007 7.987 8.173 7.987 8.173 28,863 +0.15(+1.93%)
Jan 30, 2007 8.069 8.111 7.946 8.018 20,517 -0.08(-1.02%)
Jan 29, 2007 8.245 8.245 8.059 8.100 20,947 -0.13(-1.57%)
Jan 26, 2007 8.095 8.229 8.059 8.229 37,480 +0.17(+2.05%)
Jan 25, 2007 7.971 8.142 7.915 8.064 53,849 +0.14(+1.82%)
Jan 24, 2007 7.842 7.992 7.739 7.920 58,955 +0.06(+0.72%)
Jan 23, 2007 8.297 8.297 7.822 7.863 114,845 -0.24(-2.93%)
Jan 22, 2007 8.250 8.327 8.054 8.100 94,570 -0.36(-4.21%)
Jan 19, 2007 8.477 8.513 8.384 8.456 31,437 +0.01(+0.06%)
Jan 18, 2007 8.415 8.451 8.358 8.451 39,868 +0.08(+0.92%)
Jan 17, 2007 8.266 8.374 8.255 8.374 29,998 +0.06(+0.68%)
Jan 16, 2007 8.229 8.353 8.229 8.317 26,822 +0.06(+0.75%)
Jan 12, 2007 8.224 8.286 8.219 8.255 49,950 -0.02(-0.25%)
Jan 11, 2007 8.293 8.302 8.255 8.276 29,000 +0.00(+0.00%)
Jan 10, 2007 8.255 8.312 8.255 8.276 20,364 +0.02(+0.19%)
Jan 09, 2007 8.281 8.317 8.255 8.260 24,614 -0.02(-0.19%)
Jan 08, 2007 8.255 8.431 8.255 8.276 81,408 -0.01(-0.12%)
Jan 05, 2007 8.518 8.518 8.281 8.286 51,475 -0.31(-3.60%)
Jan 04, 2007 8.714 8.714 8.333 8.596 53,394 -0.14(-1.59%)
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.