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 (%)
Apr 30, 2008 6.126 6.219 6.116 6.162 91,503 +0.03(+0.50%)
Apr 29, 2008 6.142 6.188 6.121 6.131 60,056 -0.01(-0.08%)
Apr 28, 2008 6.162 6.188 6.096 6.137 82,791 +0.02(+0.25%)
Apr 25, 2008 6.162 6.162 6.075 6.121 61,552 -0.04(-0.67%)
Apr 24, 2008 6.085 6.389 6.018 6.162 92,274 +0.08(+1.36%)
Apr 23, 2008 6.080 6.147 6.069 6.080 101,593 +0.07(+1.20%)
Apr 22, 2008 6.199 6.229 6.008 6.008 124,459 -0.11(-1.85%)
Apr 21, 2008 6.168 6.235 6.069 6.121 88,286 -0.02(-0.34%)
Apr 18, 2008 6.059 6.415 6.044 6.142 152,336 +0.25(+4.29%)
Apr 17, 2008 6.002 6.178 5.889 5.889 101,688 -0.14(-2.31%)
Apr 16, 2008 6.067 6.343 6.023 6.028 102,243 +0.00(+0.00%)
Apr 15, 2008 5.935 6.193 5.915 6.028 65,136 +0.09(+1.57%)
Apr 14, 2008 6.100 6.116 5.837 5.935 78,436 -0.18(-2.87%)
Apr 11, 2008 6.281 6.420 6.008 6.111 117,654 -0.17(-2.71%)
Apr 10, 2008 6.586 6.777 6.281 6.281 150,102 -0.30(-4.62%)
Apr 09, 2008 6.813 6.828 6.565 6.586 73,828 -0.16(-2.37%)
Apr 08, 2008 6.580 6.859 6.549 6.746 73,324 +0.20(+2.99%)
Apr 07, 2008 6.869 6.921 6.549 6.549 109,063 -0.22(-3.28%)
Apr 04, 2008 6.735 6.833 6.508 6.771 85,616 +0.34(+5.21%)
Apr 03, 2008 6.451 6.606 6.395 6.436 64,594 +0.01(+0.16%)
Apr 02, 2008 6.565 6.694 6.410 6.426 141,639 -0.17(-2.51%)
Apr 01, 2008 6.513 6.591 6.322 6.591 79,153 +0.22(+3.48%)
Mar 31, 2008 6.436 6.586 6.307 6.369 55,871 -0.08(-1.20%)
Mar 28, 2008 6.353 6.446 6.116 6.446 136,202 +0.19(+3.05%)
Mar 27, 2008 6.761 6.761 6.250 6.255 102,041 -0.57(-8.39%)
Mar 26, 2008 6.709 6.828 6.291 6.828 253,070 +0.14(+2.16%)
Mar 25, 2008 6.410 6.684 6.400 6.684 131,513 +0.34(+5.28%)
Mar 24, 2008 6.322 6.503 6.271 6.348 99,451 +0.08(+1.32%)
Mar 21, 2008 6.044 6.271 6.008 6.266 120,750 +0.00(+0.00%)
Mar 20, 2008 6.044 6.271 6.008 6.266 120,750 +0.25(+4.12%)
Mar 19, 2008 6.075 6.271 6.018 6.018 95,045 -0.08(-1.27%)
Mar 18, 2008 6.064 6.235 6.064 6.095 62,993 +0.01(+0.08%)
Mar 17, 2008 5.863 6.137 5.801 6.090 46,931 +0.17(+2.88%)
Mar 14, 2008 6.059 6.095 5.848 5.920 47,857 -0.16(-2.63%)
Mar 13, 2008 5.734 6.152 5.734 6.080 83,148 +0.35(+6.03%)
Mar 12, 2008 5.724 6.085 5.641 5.734 39,836 -0.01(-0.09%)
Mar 11, 2008 5.982 6.002 5.600 5.739 115,877 -0.04(-0.63%)
Mar 10, 2008 5.899 5.987 5.528 5.775 38,474 -0.12(-2.01%)
Mar 07, 2008 5.192 6.044 5.161 5.894 109,599 +0.42(+7.74%)
Mar 06, 2008 5.553 5.734 5.450 5.471 57,865 -0.11(-1.94%)
Mar 05, 2008 5.966 5.971 5.579 5.579 79,935 -0.49(-8.00%)
Mar 04, 2008 5.997 6.131 5.837 6.064 59,736 +0.03(+0.51%)
Mar 03, 2008 6.059 6.178 5.940 6.033 64,412 -0.03(-0.43%)
Feb 29, 2008 6.116 6.183 6.059 6.059 43,071 -0.09(-1.51%)
Feb 28, 2008 6.322 6.322 6.064 6.152 38,774 -0.23(-3.56%)
Feb 27, 2008 6.297 6.503 6.100 6.379 73,877 +0.09(+1.39%)
Feb 26, 2008 6.126 6.291 5.992 6.291 37,013 +0.16(+2.61%)
Feb 25, 2008 6.224 6.235 5.946 6.131 69,550 -0.08(-1.25%)
Feb 22, 2008 6.013 6.312 5.884 6.209 89,404 +0.18(+3.00%)
Feb 21, 2008 6.100 6.214 5.966 6.028 148,825 -0.23(-3.63%)
Feb 20, 2008 6.178 6.281 5.837 6.255 54,517 +0.07(+1.08%)
Feb 19, 2008 6.193 6.338 5.930 6.188 73,714 +0.03(+0.50%)
Feb 18, 2008 6.467 6.467 6.131 6.157 108,753 +0.00(+0.00%)
Feb 15, 2008 6.467 6.467 6.131 6.157 108,753 -0.35(-5.32%)
Feb 14, 2008 6.446 6.503 6.069 6.503 93,570 +0.08(+1.29%)
Feb 13, 2008 6.348 6.503 6.214 6.420 101,072 +0.09(+1.39%)
Feb 12, 2008 6.410 6.477 6.255 6.333 119,828 -0.09(-1.37%)
Feb 11, 2008 6.224 6.420 6.100 6.420 114,300 +0.22(+3.58%)
Feb 08, 2008 6.343 6.343 6.064 6.199 162,113 -0.17(-2.67%)
Feb 07, 2008 6.075 6.441 5.987 6.369 229,879 +0.24(+3.96%)
Feb 06, 2008 6.395 6.519 5.997 6.126 159,753 -0.24(-3.81%)
Feb 05, 2008 6.694 6.694 6.219 6.369 90,392 -0.38(-5.59%)
Feb 04, 2008 6.808 6.808 6.472 6.746 186,751 +0.10(+1.55%)
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.